[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNTI":3,"homepage-market-summary":30,"stock-historical-SNTI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SNTI","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},"Senti Biosciences Holdings, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Senti Biosciences Holdings Inc, formerly known as Senti Biosciences Inc, is a clinical-stage biotechnology company developing cell and gene therapies using its gene circuit platform for patients with incurable diseases. Its gene circuits, created from proprietary DNA sequences, are designed to reprogram cells to sense, compute, and respond to cellular environments. Its product candidates are to kill cancer cells, spare healthy cells, increase specificity, and control drug expression. Its candidate, SENTI-202, is a logic-gated off-the-shelf CAR-NK cell therapy for blood cancers, currently in a Phase 1 clinical trial in the United States and Australia for relapsed or refractory hematological malignancies, including Acute Myeloid Leukemia (AML).","39","South San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.3217,0.3133,0.3293,0.33,-0.0083,-2.52,247152.30618,478,0.3187,2.88,0.29,639579.9044657968,1.2,1349,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"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":19,"pct_change":73,"is_up":53,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,2.19,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":53,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":53},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":53},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":19,"price":131,"is_up":53},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":53},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":53},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"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":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},4.95,519301,189544856.020915,-91.16,"2025-04-28",[184,185,195,206,213,224,235,245,256,265,275,285,296,306,314,321,331,342,350,359,368,378,386,395,403,413,422,430,440,451,461,471,481,490,500,509,520,529,539,549,558,567,576,586,595,606,614,624,634,644,654,664,674,685,695,705,714,723,734,742,749,757,764,772,781,788,793,798,805,811,816,820,824,830,834,839,845,853,860,866,871,876,882,889,896,902,906,912,917,922,929,936,943,947,953,957,963,967,973,980,984,989,995,1000,1004,1010,1015,1020,1026,1032,1039,1045,1050,1055,1061,1065,1070,1075,1081,1085,1088,1093,1101,1107,1112,1119,1125,1132,1137,1143,1151,1159,1166,1174,1183,1190,1198,1202,1209,1215,1219,1224,1229,1234,1240,1246,1251,1255,1261,1265,1270,1276,1280,1284,1290,1295,1300,1307,1314,1319,1323,1327,1332,1339,1346,1353,1359,1366,1372,1380,1387,1392,1396,1399,1403,1407,1411,1415,1420,1424,1431,1435,1439,1442,1445,1448,1452,1457,1460,1465,1471,1475,1479,1484,1488,1492,1495,1501,1506,1512,1517,1521,1525,1530,1535,1541,1548,1556,1564,1572,1580,1585,1592,1598,1605,1612,1616,1619,1626,1633,1639,1646,1652,1656,1663,1671,1677,1683,1690,1696,1701,1707,1711,1716,1722,1726,1732,1737,1742,1749,1753,1757,1762,1767,1771,1775,1781,1786,1792,1798,1805,1808,1812,1817,1824,1827,1833,1837,1845,1851,1854,1856,1859,1862,1867,1870,1873,1877,1880,1885,1888,1892,1897,1901,1905,1908,1915,1919,1923,1929,1933,1935,1939,1945,1951,1956,1960,1964,1966,1969,1972,1976,1982,1986,1990,1997,2002,2006,2010,2014,2019,2024,2028,2033,2037,2042,2046,2049,2052,2057,2061,2066,2071,2075,2079,2085,2089,2092,2098,2102,2106,2111,2115,2118,2122,2126,2130,2135,2141,2148,2154,2159,2164,2169,2175,2181,2187,2195,2203,2211,2217,2224,2232,2235,2240,2246,2251,2256,2262,2267,2272,2276,2280,2286,2291,2296,2301,2306,2311,2315,2322,2326,2330,2334,2341],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",0.3131,0.35,0.313,0.007,2.17,330740.038992,599,0.3314,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",0.325,0.3401,0.3115,0.323,-0.0221,-6.4,208614.386083,597,0.3284,{"date":207,"open":116,"high":208,"low":116,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":19},"2026-10-05",0.3451,0.0228,7.07,387403.907438,1612,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",0.3147,0.326,0.3104,0.3223,-0.0021,-0.65,124591.129062,473,0.319,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",0.3148,0.3352,0.3,0.3244,0.0122,3.91,613339.903601,998,0.3212,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",0.304,0.3163,0.3122,0.0047,1.53,84182.595342,422,0.3101,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",0.3111,0.3369,0.3006,0.3075,-0.0025,-0.81,292764.682147,783,0.3083,{"date":257,"open":258,"high":259,"low":116,"close":116,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",0.3299,0.34,-0.0193,-5.86,549036.121822,707,0.3164,{"date":266,"open":267,"high":268,"low":269,"close":18,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",0.32,0.337,0.3051,-0.0137,-3.99,926324.689472,1073,0.3268,{"date":276,"open":188,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",0.37,0.3307,0.343,0.005,1.48,2303950.971478,3023,0.3297,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",0.3298,0.36,0.32168,0.338,0.0224,7.1,10367895.719057,17939,0.3876,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":194},"2026-09-22",0.3128,0.3442,0.3114,0.3156,0.0056,1.81,185637.88774,662,{"date":307,"open":267,"high":308,"low":116,"close":116,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",0.3242,-0.01,-3.12,103780.755545,453,0.3183,{"date":315,"open":267,"high":316,"low":269,"close":267,"change":190,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",0.328,2.24,214808.778311,550,0.3153,{"date":322,"open":323,"high":324,"low":325,"close":189,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",0.3177,0.3288,0.3007,0.0017,0.55,312815.753507,925,0.3179,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",0.307025,0.3324,0.2904,0.3113,0.0113,3.77,6284990.592714,10469,0.3351,{"date":343,"open":228,"high":344,"low":345,"close":228,"change":219,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",0.3209,0.2907,-0.7,215939.682458,428,0.3089,{"date":351,"open":116,"high":116,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",0.302,0.3021,-0.0039,-1.27,30156.941222,250,0.3049,{"date":360,"open":228,"high":361,"low":228,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",0.3199,0.306,0.0058,1.93,112518.088896,469,0.3116,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",0.316,0.293024,0.3002,0.0012,0.4,116824.359343,702,0.3047,{"date":379,"open":200,"high":200,"low":26,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",0.299,-0.0168,-5.32,148557.451492,751,0.3003,{"date":387,"open":388,"high":389,"low":116,"close":390,"change":381,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",0.3326,0.3399,0.3158,-5.05,435495.809777,1273,0.333,{"date":396,"open":188,"high":288,"low":397,"close":388,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",0.3305,-0.0085,-2.49,133079.697036,497,0.3441,{"date":404,"open":405,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",0.369,0.3779,0.3411,-0.0008,-0.23,42324.994483,306,0.3563,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":243,"vwap":421},"2026-09-02",0.341,0.3624,0.3419,0.0019,0.56,39624.186396,0.3467,{"date":423,"open":424,"high":424,"low":259,"close":259,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",0.38,-0.0383,-10.12,77504.662211,465,0.3583,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":259,"volume":437,"transactions":438,"vwap":439},"2026-08-31",0.3639,0.384,0.3603,0.3783,0.0013,24046.877314,339,0.3732,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",0.3905,0.398,0.3654,0.377,-0.0005,-0.13,91006.83389,442,0.3842,{"date":452,"open":453,"high":443,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",0.3865,0.3531,0.3775,-0.0089,-2.3,143022.406258,682,0.3731,{"date":462,"open":463,"high":374,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",0.3916,0.3702,0.3864,-0.0045,-1.15,74490.006655,384,0.3878,{"date":472,"open":424,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",0.4022,0.3687,0.3909,0.0129,3.41,178723.685596,644,0.3885,{"date":482,"open":424,"high":483,"low":397,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",0.3889,0.378,-0.0106,-2.73,756091.83576,2112,0.3561,{"date":491,"open":492,"high":493,"low":288,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",0.436,0.439999,0.3886,-0.0474,-10.87,757545.768468,1695,0.4017,{"date":501,"open":502,"high":503,"low":492,"close":492,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",0.4629,0.4693,-0.027,-5.83,83735.686342,503,0.4466,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",0.438,0.4776,0.4301,0.463,0.0329,7.65,207072.425088,1344,0.4571,{"date":521,"open":522,"high":522,"low":523,"close":513,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",0.4398,0.4138,0.0001,0.02,99985.057233,303,0.4346,{"date":530,"open":531,"high":532,"low":374,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",0.4202,0.44,0.43,-0.019,-4.23,371506.354606,638,0.4201,{"date":540,"open":374,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",0.47,0.3902,0.449,0.065,16.93,593316.204081,2460,0.4402,{"date":550,"open":551,"high":374,"low":552,"close":433,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",0.3793,0.3607,0.0088,2.35,215596.655048,543,0.3873,{"date":559,"open":188,"high":560,"low":188,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",0.3871,0.3752,0.0179,5.01,138975.160103,467,0.3717,{"date":568,"open":569,"high":424,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":565,"vwap":575},"2026-08-11",0.359,0.3484,0.3573,0.0083,2.38,157951.978839,0.3667,{"date":577,"open":405,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",0.373001,0.3449,0.349,-0.0047,-1.33,128325.981573,605,0.3556,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":479,"vwap":454},"2026-08-07",0.3664,0.3799,0.3331,0.3537,-0.0052,-1.45,130738.956714,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",0.3701,0.39,0.3545,0.3589,-0.0141,-3.78,57613.459043,291,0.3659,{"date":607,"open":608,"high":443,"low":288,"close":609,"change":610,"percent_change":310,"volume":611,"transactions":612,"vwap":613},"2026-08-05",0.376,0.373,-0.012,72591.949313,394,0.3758,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":442},"2026-08-04",0.3888,0.401,0.374201,0.385,0.0149,4.03,155948.638795,894,{"date":625,"open":626,"high":627,"low":628,"close":597,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",0.3509,0.389799,0.3501,0.0296,8.69,137496.581906,564,0.3697,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":429},"2026-07-31",0.3626,0.37786,0.3404,0.3405,-0.0199,-5.52,140765.19958,655,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":429},"2026-07-30",0.3559,0.3774,0.3425,0.3604,0.0134,3.86,132890.506345,505,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",0.3723,0.3431,0.347,-0.0346,-9.07,214815.373694,888,0.356,{"date":665,"open":666,"high":598,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",0.363,0.3503,0.3816,0.008,2.14,145049.520486,836,0.3668,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",0.4002,0.42,0.3612,0.3736,-0.0302,-7.48,551305.004245,1316,0.3829,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",0.448,0.4029,0.4038,-0.0228,-5.34,187414.154341,1061,0.421,{"date":696,"open":543,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",0.4598,0.4203,0.4266,-0.0139,-3.16,116940.633142,683,0.4374,{"date":706,"open":707,"high":708,"low":532,"close":709,"change":640,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",0.4718,0.478899,0.4405,-4.32,97055.149262,547,0.4574,{"date":715,"open":533,"high":716,"low":533,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",0.5098,0.4604,0.0266,6.13,708132.613826,2232,0.474,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",0.4367,0.4627,0.4252,0.4338,-0.0032,-0.73,161249.271564,755,0.4401,{"date":735,"open":532,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-17",0.46000001,0.42399999,0.43700001,-0.023,-5,406300,{"date":743,"open":744,"high":745,"low":737,"close":736,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":736},"2026-07-16",0.56199998,0.57499999,-0.123,-21.1,1359200,{"date":750,"open":751,"high":752,"low":419,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-15",0.92199999,0.92500001,0.583,-0.385,-39.77,2690400,{"date":758,"open":759,"high":175,"low":760,"close":761,"change":669,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-14",0.99000001,0.94999999,0.96799999,0.83,59300,{"date":765,"open":766,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-13",0.99699998,1.025,0.95999998,-0.07,-6.8,103400,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",0.99199998,1.04,0.98000002,1.03,0.03,3,96900,{"date":782,"open":783,"high":784,"low":774,"close":175,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":175},"2026-07-09",1.05,1.09,-0.04,-3.85,181300,{"date":789,"open":790,"high":791,"low":175,"close":775,"change":778,"percent_change":126,"volume":792,"transactions":9,"vwap":775},"2026-07-08",1.01,1.06,94600,{"date":794,"open":784,"high":784,"low":795,"close":790,"change":769,"percent_change":796,"volume":797,"transactions":9,"vwap":790},"2026-07-07",0.98799998,-6.48,111700,{"date":799,"open":791,"high":800,"low":791,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",1.109,1.08,0.01,0.93,152200,{"date":806,"open":801,"high":807,"low":791,"close":808,"change":802,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-02",1.11,1.07,0.94,112700,{"date":812,"open":813,"high":813,"low":777,"close":791,"change":785,"percent_change":814,"volume":815,"transactions":9,"vwap":791},"2026-07-01",1.1,-3.64,75000,{"date":817,"open":807,"high":88,"low":801,"close":813,"change":309,"percent_change":818,"volume":819,"transactions":9,"vwap":813},"2026-06-30",-0.9,100800,{"date":821,"open":784,"high":88,"low":808,"close":807,"change":525,"percent_change":822,"volume":823,"transactions":9,"vwap":807},"2026-06-29",1.83,132900,{"date":825,"open":801,"high":826,"low":827,"close":784,"change":525,"percent_change":828,"volume":829,"transactions":9,"vwap":784},"2026-06-26",1.15,1.055,1.87,185100,{"date":831,"open":808,"high":813,"low":775,"close":808,"change":309,"percent_change":832,"volume":833,"transactions":9,"vwap":808},"2026-06-25",-0.93,294100,{"date":835,"open":752,"high":784,"low":752,"close":801,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":801},"2026-06-24",0.155,16.76,579600,{"date":840,"open":841,"high":842,"low":752,"close":752,"change":67,"percent_change":843,"volume":844,"transactions":9,"vwap":752},"2026-06-23",0.97000003,0.98299998,-5.13,111400,{"date":846,"open":847,"high":790,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-22",0.94800001,0.93400002,0.97500002,0.043,4.61,265300,{"date":854,"open":855,"high":841,"low":856,"close":857,"change":534,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-18",0.93000001,0.92400002,0.93199998,-2,114900,{"date":861,"open":760,"high":862,"low":809,"close":863,"change":864,"percent_change":865,"volume":797,"transactions":9,"vwap":863},"2026-06-17",0.98199999,0.95099998,0.021,2.26,{"date":867,"open":768,"high":759,"low":855,"close":855,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":855},"2026-06-16",-0.037,-3.83,121900,{"date":872,"open":873,"high":175,"low":874,"close":873,"change":190,"percent_change":150,"volume":875,"transactions":9,"vwap":873},"2026-06-15",0.96700001,0.94199997,238400,{"date":877,"open":759,"high":878,"low":768,"close":768,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":768},"2026-06-12",0.995,-0.025,-2.54,76400,{"date":883,"open":841,"high":884,"low":809,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-11",0.99599999,0.98500001,0.025,2.6,108400,{"date":890,"open":891,"high":892,"low":891,"close":768,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":768},"2026-06-10",0.89499998,0.991,0.054,5.96,206500,{"date":897,"open":847,"high":175,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-09",0.90600002,-0.036,-3.82,178400,{"date":903,"open":768,"high":776,"low":874,"close":874,"change":739,"percent_change":904,"volume":905,"transactions":9,"vwap":874},"2026-06-08",-2.38,106900,{"date":907,"open":841,"high":175,"low":809,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-05",0.96499997,-0.035,-3.5,225600,{"date":913,"open":776,"high":790,"low":914,"close":175,"change":886,"percent_change":915,"volume":916,"transactions":9,"vwap":175},"2026-06-04",0.96399999,2.56,133600,{"date":918,"open":790,"high":790,"low":849,"close":849,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":849},"2026-06-03",-0.009,-0.91,148000,{"date":923,"open":924,"high":783,"low":841,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-02",0.99800003,0.98400003,0.004,0.41,263500,{"date":930,"open":931,"high":932,"low":809,"close":776,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":776},"2026-06-01",0.94300002,1.02,0.028,2.94,278000,{"date":937,"open":878,"high":932,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-29",0.94599998,0.95200002,-0.048,-4.8,171500,{"date":944,"open":790,"high":932,"low":774,"close":175,"change":309,"percent_change":945,"volume":946,"transactions":9,"vwap":175},"2026-05-28",-0.99,131800,{"date":948,"open":175,"high":949,"low":950,"close":790,"change":951,"percent_change":303,"volume":952,"transactions":9,"vwap":790},"2026-05-27",1.028,0.99400002,0.018,229400,{"date":954,"open":175,"high":932,"low":759,"close":774,"change":280,"percent_change":955,"volume":956,"transactions":9,"vwap":774},"2026-05-26",0.51,259100,{"date":958,"open":175,"high":790,"low":959,"close":960,"change":961,"percent_change":228,"volume":962,"transactions":9,"vwap":960},"2026-05-22",0.97399998,0.98699999,0.003,155800,{"date":964,"open":175,"high":790,"low":965,"close":925,"change":926,"percent_change":927,"volume":966,"transactions":9,"vwap":925},"2026-05-21",0.94499999,246900,{"date":968,"open":969,"high":776,"low":970,"close":776,"change":52,"percent_change":971,"volume":972,"transactions":9,"vwap":776},"2026-05-20",0.88599998,0.86299998,11.36,178800,{"date":974,"open":965,"high":768,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-19",0.86000001,0.88,-0.06,-6.38,202700,{"date":981,"open":777,"high":775,"low":855,"close":809,"change":769,"percent_change":982,"volume":983,"transactions":9,"vwap":809},"2026-05-18",-6.93,284900,{"date":985,"open":791,"high":986,"low":175,"close":790,"change":172,"percent_change":987,"volume":988,"transactions":9,"vwap":790},"2026-05-15",1.064,-2.88,172100,{"date":990,"open":991,"high":784,"low":768,"close":775,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":775},"2026-05-14",0.963,0.077,8,572500,{"date":996,"open":841,"high":759,"low":768,"close":991,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":991},"2026-05-13",-0.007,-0.72,122700,{"date":1001,"open":932,"high":777,"low":768,"close":841,"change":67,"percent_change":1002,"volume":1003,"transactions":9,"vwap":841},"2026-05-12",-4.9,157100,{"date":1005,"open":790,"high":801,"low":1006,"close":932,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":932},"2026-05-11",0.99900001,0.034,3.45,262900,{"date":1011,"open":790,"high":932,"low":841,"close":1012,"change":1013,"percent_change":52,"volume":1014,"transactions":9,"vwap":1012},"2026-05-08",0.986,0.001,58800,{"date":1016,"open":776,"high":783,"low":760,"close":885,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":885},"2026-05-07",0.014,1.44,157400,{"date":1021,"open":760,"high":1006,"low":760,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-06",0.97100002,0.017,1.78,108300,{"date":1027,"open":760,"high":914,"low":760,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-05",0.954,0.011,1.17,61300,{"date":1033,"open":1034,"high":841,"low":1035,"close":931,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":931},"2026-05-04",0.921,0.92000002,-0.077,-7.55,375500,{"date":1040,"open":914,"high":775,"low":1041,"close":932,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":932},"2026-05-01",0.93800002,0.095,10.27,296400,{"date":1046,"open":759,"high":878,"low":975,"close":752,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":752},"2026-04-30",-0.059,-6,225100,{"date":1051,"open":855,"high":884,"low":1035,"close":925,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":925},"2026-04-29",0.029,3.04,150500,{"date":1056,"open":175,"high":175,"low":809,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-28",0.95499998,-0.105,-9.91,206000,{"date":1062,"open":808,"high":813,"low":175,"close":791,"change":172,"percent_change":1063,"volume":1064,"transactions":9,"vwap":791},"2026-04-27",-2.75,200300,{"date":1066,"open":808,"high":813,"low":777,"close":784,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":784},"2026-04-24",0.08,7.92,207000,{"date":1071,"open":88,"high":1072,"low":175,"close":790,"change":447,"percent_change":1073,"volume":1074,"transactions":9,"vwap":790},"2026-04-23",1.13,-11.4,270700,{"date":1076,"open":826,"high":826,"low":813,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-22",1.14,0.04,3.64,102900,{"date":1082,"open":1030,"high":1030,"low":808,"close":813,"change":785,"percent_change":1083,"volume":1084,"transactions":9,"vwap":813},"2026-04-21",-3.51,298100,{"date":1086,"open":1072,"high":28,"low":813,"close":1077,"change":1078,"percent_change":1079,"volume":1087,"transactions":9,"vwap":1077},"2026-04-20",490100,{"date":1089,"open":932,"high":1072,"low":175,"close":813,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":813},"2026-04-17",0.138,14.35,946900,{"date":1094,"open":760,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-16",0.96899998,0.88999999,0.96200001,0.027,2.89,89600,{"date":1102,"open":760,"high":1097,"low":1103,"close":1104,"change":190,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-15",0.89999998,0.935,0.75,169200,{"date":1108,"open":855,"high":809,"low":1109,"close":1110,"change":1098,"percent_change":779,"volume":1111,"transactions":9,"vwap":1110},"2026-04-14",0.91500002,0.92799997,76800,{"date":1113,"open":1114,"high":855,"low":1115,"close":1116,"change":933,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-13",0.89099997,0.87300003,0.90100002,3.21,70900,{"date":1120,"open":1121,"high":1096,"low":1122,"close":1115,"change":669,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1115},"2026-04-10",0.87400001,0.85799998,0.92,40700,{"date":1126,"open":1127,"high":1114,"low":1128,"close":1129,"change":1130,"percent_change":241,"volume":1131,"transactions":9,"vwap":1129},"2026-04-09",0.86799997,0.83499998,0.86500001,0.013,90400,{"date":1133,"open":1114,"high":1103,"low":1134,"close":1134,"change":1135,"percent_change":832,"volume":1136,"transactions":9,"vwap":1134},"2026-04-08",0.852,-0.008,115300,{"date":1138,"open":1035,"high":752,"low":1139,"close":975,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":975},"2026-04-07",0.85500002,-0.052,-5.7,108000,{"date":1144,"open":1145,"high":855,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-06",0.86900002,0.85000002,0.912,0.056,6.54,64900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1023,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-02",0.82999998,0.87,0.81999999,0.85600001,2.03,86000,{"date":1160,"open":1161,"high":1096,"low":1162,"close":1163,"change":1098,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-01",0.83999997,0.81,0.83899999,3.33,146800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1078,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-31",0.82499999,0.829,0.773,0.81199998,5.18,110800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-30",0.77999997,0.81900001,0.76999998,0.77200001,-0.018,-2.28,176000,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-27",0.861,0.79000002,-0.091,-10.33,248800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-26",0.89200002,0.89600003,0.87199998,0.88099998,0,53500,{"date":1199,"open":1103,"high":752,"low":976,"close":1195,"change":525,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1195},"2026-03-25",2.32,85800,{"date":1203,"open":1204,"high":855,"low":1205,"close":1185,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1185},"2026-03-24",0.89399999,0.85699999,-0.039,-4.33,73400,{"date":1210,"open":1211,"high":874,"low":1096,"close":1103,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1103},"2026-03-23",0.93699998,-0.02,-2.17,40800,{"date":1216,"open":976,"high":1041,"low":975,"close":1035,"change":1217,"percent_change":121,"volume":1218,"transactions":9,"vwap":1035},"2026-03-20",0.019,189500,{"date":1220,"open":1057,"high":1022,"low":975,"close":1116,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1116},"2026-03-19",-0.069,-7.11,226600,{"date":1225,"open":768,"high":1226,"low":809,"close":841,"change":309,"percent_change":1227,"volume":1228,"transactions":9,"vwap":841},"2026-03-18",0.977,-1.02,86500,{"date":1230,"open":841,"high":878,"low":991,"close":776,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":776},"2026-03-17",-0.001,-0.1,54400,{"date":1235,"open":809,"high":759,"low":809,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-16",0.98100001,0.049,5.26,88900,{"date":1241,"open":892,"high":892,"low":1242,"close":857,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":857},"2026-03-13",0.92299998,-0.063,-6.33,127000,{"date":1247,"open":759,"high":790,"low":776,"close":878,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":878},"2026-03-12",-0.015,-1.49,75100,{"date":1252,"open":885,"high":790,"low":862,"close":790,"change":1023,"percent_change":1253,"volume":1254,"transactions":9,"vwap":790},"2026-03-11",1.71,92500,{"date":1256,"open":766,"high":1257,"low":1012,"close":1258,"change":525,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-10",1.016,0.99299997,2.06,93900,{"date":1262,"open":776,"high":1263,"low":965,"close":1264,"change":669,"percent_change":762,"volume":952,"transactions":9,"vwap":1264},"2026-03-09",1.015,0.97299999,{"date":1266,"open":1109,"high":1267,"low":1268,"close":908,"change":1098,"percent_change":25,"volume":1269,"transactions":9,"vwap":908},"2026-03-06",0.97600001,0.91000003,152600,{"date":1271,"open":939,"high":776,"low":1272,"close":1041,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1041},"2026-03-05",0.91600001,-0.014,-1.47,65400,{"date":1277,"open":848,"high":849,"low":1110,"close":939,"change":1013,"percent_change":1278,"volume":1279,"transactions":9,"vwap":939},"2026-03-04",0.11,105800,{"date":1281,"open":1268,"high":863,"low":976,"close":863,"change":525,"percent_change":1282,"volume":1283,"transactions":9,"vwap":863},"2026-03-03",2.15,142400,{"date":1285,"open":1103,"high":939,"low":1103,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-02",0.93099999,-0.013,-1.38,91500,{"date":1291,"open":776,"high":1012,"low":855,"close":1292,"change":868,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-27",0.94400001,-3.77,83900,{"date":1296,"open":856,"high":1263,"low":856,"close":1236,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1236},"2026-02-26",0.036,3.81,223100,{"date":1301,"open":1302,"high":760,"low":1303,"close":965,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":965},"2026-02-25",0.92900002,0.91100001,0.015,1.61,117800,{"date":1308,"open":1309,"high":847,"low":1310,"close":855,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":855},"2026-02-24",0.88800001,0.85299999,0.061,7.02,173700,{"date":1315,"open":1161,"high":1316,"low":1161,"close":1145,"change":1317,"percent_change":783,"volume":1318,"transactions":9,"vwap":1145},"2026-02-23",0.87699997,0.009,126800,{"date":1320,"open":1103,"high":874,"low":1310,"close":975,"change":172,"percent_change":1321,"volume":1322,"transactions":9,"vwap":975},"2026-02-20",-3.37,230200,{"date":1324,"open":939,"high":939,"low":1154,"close":1096,"change":172,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1096},"2026-02-19",-3.26,166900,{"date":1328,"open":1185,"high":1110,"low":1122,"close":1035,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1035},"2026-02-18",0.062,7.23,199600,{"date":1333,"open":1334,"high":1154,"low":1335,"close":1122,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1122},"2026-02-17",0.84500003,0.83700001,0.026,3.12,61200,{"date":1340,"open":1155,"high":1115,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-13",0.81699997,0.83200002,0.022,2.72,118400,{"date":1347,"open":975,"high":1348,"low":1349,"close":1162,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1162},"2026-02-12",0.89899999,0.80000001,-0.056,-6.47,213000,{"date":1354,"open":1035,"high":1302,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-11",0.866,-0.017,-1.93,125500,{"date":1360,"open":857,"high":857,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-10",0.88200003,0.88300002,-0.026,-2.86,107300,{"date":1367,"open":809,"high":809,"low":975,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-09",0.90899998,-0.021,-2.26,190300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":855,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":855},"2026-02-06",0.85900003,0.94700003,0.824,0.108,13.14,220100,{"date":1381,"open":1103,"high":1268,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-05",0.79699999,0.82200003,-0.078,-8.67,305200,{"date":1388,"open":759,"high":175,"low":1194,"close":1103,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1103},"2026-02-04",-0.08,-8.16,376000,{"date":1393,"open":175,"high":791,"low":1394,"close":776,"change":172,"percent_change":1395,"volume":852,"transactions":9,"vwap":776},"2026-02-03",0.97799999,-2.97,{"date":1397,"open":841,"high":775,"low":760,"close":790,"change":802,"percent_change":175,"volume":1398,"transactions":9,"vwap":790},"2026-02-02",209800,{"date":1400,"open":932,"high":775,"low":175,"close":175,"change":1212,"percent_change":1401,"volume":1402,"transactions":9,"vwap":175},"2026-01-30",-1.96,221000,{"date":1404,"open":775,"high":783,"low":175,"close":932,"change":309,"percent_change":1405,"volume":1406,"transactions":9,"vwap":932},"2026-01-29",-0.97,293400,{"date":1408,"open":775,"high":791,"low":777,"close":777,"change":172,"percent_change":1409,"volume":1410,"transactions":9,"vwap":777},"2026-01-28",-2.83,136300,{"date":1412,"open":808,"high":801,"low":783,"close":791,"change":802,"percent_change":1413,"volume":1414,"transactions":9,"vwap":791},"2026-01-27",0.95,137100,{"date":1416,"open":801,"high":1417,"low":775,"close":783,"change":172,"percent_change":1418,"volume":1419,"transactions":9,"vwap":783},"2026-01-26",1.081,-2.78,209200,{"date":1421,"open":1077,"high":1030,"low":808,"close":801,"change":1389,"percent_change":1422,"volume":1423,"transactions":9,"vwap":801},"2026-01-23",-6.9,288800,{"date":1425,"open":813,"high":1426,"low":1427,"close":1428,"change":1067,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-01-22",1.19,1.085,1.16,7.41,707300,{"date":1432,"open":801,"high":88,"low":1433,"close":801,"change":802,"percent_change":803,"volume":1434,"transactions":9,"vwap":801},"2026-01-21",1.059,244100,{"date":1436,"open":777,"high":88,"low":932,"close":808,"change":1078,"percent_change":1437,"volume":1438,"transactions":9,"vwap":808},"2026-01-20",3.88,542200,{"date":1440,"open":784,"high":784,"low":777,"close":777,"change":172,"percent_change":1409,"volume":1441,"transactions":9,"vwap":777},"2026-01-16",182400,{"date":1443,"open":801,"high":1427,"low":783,"close":791,"change":785,"percent_change":814,"volume":1444,"transactions":9,"vwap":791},"2026-01-15",227900,{"date":1446,"open":791,"high":807,"low":775,"close":813,"change":1078,"percent_change":338,"volume":1447,"transactions":9,"vwap":813},"2026-01-14",271200,{"date":1449,"open":1072,"high":1072,"low":791,"close":791,"change":977,"percent_change":1450,"volume":1451,"transactions":9,"vwap":791},"2026-01-13",-5.36,274200,{"date":1453,"open":1072,"high":1072,"low":1454,"close":88,"change":802,"percent_change":1455,"volume":1456,"transactions":9,"vwap":88},"2026-01-12",1.068,0.9,303400,{"date":1458,"open":88,"high":1428,"low":813,"close":807,"change":778,"percent_change":1459,"volume":1447,"transactions":9,"vwap":807},"2026-01-09",2.78,{"date":1461,"open":826,"high":1462,"low":801,"close":801,"change":769,"percent_change":1463,"volume":1464,"transactions":9,"vwap":801},"2026-01-08",1.158,-6.09,276900,{"date":1466,"open":88,"high":1467,"low":807,"close":826,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":826},"2026-01-07",1.18,0.05,4.55,285400,{"date":1472,"open":1072,"high":826,"low":784,"close":813,"change":172,"percent_change":1473,"volume":1474,"transactions":9,"vwap":813},"2026-01-06",-2.65,233900,{"date":1476,"open":1072,"high":826,"low":813,"close":1072,"change":778,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1072},"2026-01-05",2.73,276700,{"date":1480,"open":791,"high":88,"low":783,"close":813,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":813},"2026-01-02",0.06,5.77,242600,{"date":1485,"open":775,"high":813,"low":775,"close":775,"change":309,"percent_change":1486,"volume":1487,"transactions":9,"vwap":775},"2025-12-31",-0.95,439500,{"date":1489,"open":784,"high":784,"low":775,"close":783,"change":309,"percent_change":1490,"volume":1491,"transactions":9,"vwap":783},"2025-12-30",-0.94,346800,{"date":1493,"open":808,"high":1072,"low":783,"close":791,"change":1196,"percent_change":1196,"volume":1494,"transactions":9,"vwap":791},"2025-12-29",510600,{"date":1496,"open":1077,"high":1497,"low":791,"close":791,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":791},"2025-12-26",1.165,-0.09,-7.83,622200,{"date":1502,"open":1072,"high":1030,"low":1503,"close":826,"change":309,"percent_change":1504,"volume":1505,"transactions":9,"vwap":826},"2025-12-24",1.124,-0.86,562000,{"date":1507,"open":1508,"high":1509,"low":1077,"close":1428,"change":977,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1428},"2025-12-23",1.22,1.24,-4.92,519500,{"date":1513,"open":1508,"high":1514,"low":1467,"close":1508,"change":525,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1508},"2025-12-22",1.275,1.67,362800,{"date":1518,"open":1426,"high":1519,"low":1428,"close":28,"change":778,"percent_change":915,"volume":1520,"transactions":9,"vwap":28},"2025-12-19",1.21,473900,{"date":1522,"open":1519,"high":1509,"low":826,"close":1030,"change":67,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1030},"2025-12-18",-4.1,561400,{"date":1526,"open":1509,"high":1527,"low":1519,"close":1508,"change":172,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1508},"2025-12-17",1.29,-2.4,389700,{"date":1531,"open":1519,"high":1514,"low":826,"close":1532,"change":1078,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-16",1.25,3.31,872500,{"date":1536,"open":1537,"high":1538,"low":1426,"close":1519,"change":1232,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1519},"2025-12-15",1.3,1.31,-7.63,1081000,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1538,"change":1058,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1538},"2025-12-12",1.35,1.37,1.27,-7.42,1333600,{"date":1549,"open":1550,"high":1551,"low":1543,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-12-11",1.36,1.46,1.415,-0.075,-5.03,1899400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":67,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-10",1.56,1.57,1.34,1.49,-3.25,7443100,{"date":1565,"open":1566,"high":25,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-12-09",2.835,1.515,1.54,-0.85,-35.56,73591900,{"date":1573,"open":1574,"high":1575,"low":670,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-12-08",2.25,2.48,2.39,0.26,12.21,194900,{"date":1581,"open":317,"high":1574,"low":1259,"close":1582,"change":1498,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-05",2.13,-4.05,131700,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":525,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-04",2.23,2.1,2.22,0.91,112500,{"date":1593,"open":1594,"high":1589,"low":1259,"close":1595,"change":52,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-03",2.078,2.2,4.76,87600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1588,"change":1078,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1588},"2025-12-02",2.04,2.18,2.031,1.94,97700,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1259,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1259},"2025-12-01",2.21,2.05,-0.17,-7.62,86800,{"date":1613,"open":670,"high":1574,"low":670,"close":1587,"change":167,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1587},"2025-11-28",5.69,46200,{"date":1617,"open":1259,"high":1282,"low":1608,"close":121,"change":778,"percent_change":1018,"volume":1618,"transactions":9,"vwap":121},"2025-11-26",74100,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":309,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-11-25",2.09,2.01,2.08,-0.48,43500,{"date":1627,"open":1628,"high":1629,"low":1603,"close":1621,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1621},"2025-11-24",2.02,2.16,0.15,7.73,198700,{"date":1634,"open":303,"high":1635,"low":1636,"close":1603,"change":1637,"percent_change":1638,"volume":1474,"transactions":9,"vwap":1603},"2025-11-21",2,1.76,0.13,7.18,{"date":1640,"open":1641,"high":1642,"low":1643,"close":303,"change":1468,"percent_change":1644,"volume":1645,"transactions":9,"vwap":303},"2025-11-20",1.75,1.835,1.66,2.84,88500,{"date":1647,"open":1641,"high":1648,"low":1649,"close":1636,"change":1468,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1636},"2025-11-19",1.79,1.611,2.92,114300,{"date":1653,"open":241,"high":1636,"low":281,"close":1253,"change":1577,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1253},"2025-11-18",17.93,136600,{"date":1657,"open":1515,"high":1658,"low":1018,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-11-17",1.68,1.45,-0.16,-9.94,116200,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1305,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1305},"2025-11-14",1.74,1.8,1.605,-0.18,-10.06,128800,{"date":1672,"open":1673,"high":1674,"low":1641,"close":1648,"change":1232,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1648},"2025-11-13",1.84,1.99,-5.29,87800,{"date":1678,"open":1603,"high":1679,"low":1673,"close":1680,"change":1481,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-11-12",1.965,1.89,3.28,65800,{"date":1684,"open":1685,"high":1686,"low":1687,"close":822,"change":1232,"percent_change":1688,"volume":1689,"transactions":9,"vwap":822},"2025-11-11",1.88,1.928,1.82,-5.18,58700,{"date":1691,"open":1692,"high":1692,"low":1693,"close":364,"change":1212,"percent_change":1694,"volume":1695,"transactions":9,"vwap":364},"2025-11-10",1.98,1.91,-1.03,83700,{"date":1697,"open":1687,"high":1698,"low":1666,"close":1698,"change":1699,"percent_change":1631,"volume":1700,"transactions":9,"vwap":1698},"2025-11-07",1.95,0.14,66200,{"date":1702,"open":1703,"high":1704,"low":303,"close":303,"change":447,"percent_change":1705,"volume":1706,"transactions":9,"vwap":303},"2025-11-06",1.92,1.97,-6.7,87000,{"date":1708,"open":1709,"high":1600,"low":1709,"close":1603,"change":1637,"percent_change":1638,"volume":1710,"transactions":9,"vwap":1603},"2025-11-05",1.85,71400,{"date":1712,"open":1703,"high":1713,"low":1666,"close":303,"change":145,"percent_change":1714,"volume":1715,"transactions":9,"vwap":303},"2025-11-04",2.034,-9.5,123700,{"date":1717,"open":1157,"high":1718,"low":1719,"close":1635,"change":172,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1635},"2025-11-03",2.086,1.951,-1.48,84500,{"date":1723,"open":1282,"high":1282,"low":1635,"close":1157,"change":1498,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1157},"2025-10-31",-4.25,67700,{"date":1727,"open":1728,"high":1729,"low":1608,"close":1728,"change":172,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-10-30",2.12,2.155,-1.4,42400,{"date":1733,"open":317,"high":1734,"low":1588,"close":1282,"change":1389,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1282},"2025-10-29",2.27,-3.59,105600,{"date":1738,"open":1595,"high":1739,"low":1582,"close":1587,"change":309,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1587},"2025-10-28",2.28,-0.45,104700,{"date":1743,"open":1588,"high":1744,"low":1745,"close":317,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":317},"2025-10-27",2.29,2.072,0.16,7.69,92300,{"date":1750,"open":1635,"high":191,"low":1635,"close":1623,"change":1067,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1623},"2025-10-24",4,117400,{"date":1754,"open":1635,"high":1755,"low":1698,"close":1635,"change":525,"percent_change":790,"volume":1756,"transactions":9,"vwap":1635},"2025-10-23",2.061,41700,{"date":1758,"open":1608,"high":1588,"low":1759,"close":1692,"change":769,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1692},"2025-10-22",1.921,-3.41,133000,{"date":1763,"open":121,"high":1764,"low":1608,"close":1608,"change":1498,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1608},"2025-10-21",2.156,-4.21,64700,{"date":1768,"open":73,"high":1769,"low":1728,"close":670,"change":309,"percent_change":38,"volume":1770,"transactions":9,"vwap":670},"2025-10-20",2.275,167900,{"date":1772,"open":1588,"high":73,"low":1773,"close":1282,"change":172,"percent_change":1288,"volume":1774,"transactions":9,"vwap":1282},"2025-10-17",2.07,135300,{"date":1776,"open":1777,"high":1778,"low":1588,"close":1601,"change":447,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1601},"2025-10-16",2.31,2.55,-5.63,404600,{"date":1782,"open":670,"high":1576,"low":1666,"close":1777,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1777},"2025-10-15",0.23,11.06,849400,{"date":1787,"open":1636,"high":1788,"low":1789,"close":1623,"change":374,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1623},"2025-10-14",2.44,1.714,23.81,2718800,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1658,"change":309,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1658},"2025-10-13",1.808,1.65,-0.59,65200,{"date":1799,"open":1800,"high":1800,"low":1658,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-10-10",1.9,1.69,-0.21,-11.05,154000,{"date":1806,"open":1666,"high":1800,"low":1024,"close":1800,"change":167,"percent_change":1807,"volume":787,"transactions":9,"vwap":1800},"2025-10-09",6.74,{"date":1809,"open":1810,"high":1648,"low":1643,"close":1024,"change":1468,"percent_change":1099,"volume":1811,"transactions":9,"vwap":1024},"2025-10-08",1.73,134600,{"date":1813,"open":1801,"high":1641,"low":1814,"close":1810,"change":1481,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1810},"2025-10-07",1.62,3.59,178500,{"date":1818,"open":1819,"high":1820,"low":1559,"close":1515,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1515},"2025-10-06",1.6,1.72,0.07,4.38,234800,{"date":1825,"open":1568,"high":1253,"low":241,"close":1819,"change":1067,"percent_change":1238,"volume":1826,"transactions":9,"vwap":1819},"2025-10-03",349700,{"date":1828,"open":1659,"high":1819,"low":1829,"close":1830,"change":1067,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-10-02",1.432,1.52,5.56,321400,{"date":1834,"open":1835,"high":1018,"low":1835,"close":1018,"change":778,"percent_change":1582,"volume":1836,"transactions":9,"vwap":1018},"2025-10-01",1.4,37200,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":802,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-09-30",1.42,1.43,1.39,1.41,0.71,102400,{"date":1846,"open":1847,"high":1839,"low":1848,"close":1835,"change":802,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1835},"2025-09-29",1.38,1.375,0.72,67400,{"date":1852,"open":1841,"high":1835,"low":1543,"close":1841,"change":309,"percent_change":1853,"volume":1618,"transactions":9,"vwap":1841},"2025-09-26",-0.71,{"date":1855,"open":1839,"high":1840,"low":1550,"close":1835,"change":309,"percent_change":1853,"volume":1031,"transactions":9,"vwap":1835},"2025-09-25",{"date":1857,"open":1835,"high":1840,"low":1550,"close":1842,"change":525,"percent_change":1018,"volume":1858,"transactions":9,"vwap":1842},"2025-09-24",98400,{"date":1860,"open":1835,"high":1835,"low":1544,"close":1841,"change":1196,"percent_change":1196,"volume":1861,"transactions":9,"vwap":1841},"2025-09-23",47400,{"date":1863,"open":1543,"high":1840,"low":1864,"close":1841,"change":1078,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1841},"2025-09-22",1.33,2.96,387800,{"date":1868,"open":1835,"high":1840,"low":1538,"close":1543,"change":785,"percent_change":987,"volume":1869,"transactions":9,"vwap":1543},"2025-09-19",290900,{"date":1871,"open":1847,"high":1842,"low":1550,"close":1841,"change":525,"percent_change":1551,"volume":1872,"transactions":9,"vwap":1841},"2025-09-18",53700,{"date":1874,"open":1841,"high":1839,"low":1544,"close":1544,"change":1212,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1544},"2025-09-17",-1.44,45100,{"date":1878,"open":1550,"high":1835,"low":1560,"close":1841,"change":778,"percent_change":1607,"volume":1879,"transactions":9,"vwap":1841},"2025-09-16",76500,{"date":1881,"open":1543,"high":1882,"low":1864,"close":1550,"change":802,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1550},"2025-09-15",1.398,0.74,102300,{"date":1886,"open":1550,"high":1847,"low":1560,"close":1543,"change":172,"percent_change":1213,"volume":1887,"transactions":9,"vwap":1543},"2025-09-12",76700,{"date":1889,"open":1538,"high":1841,"low":1537,"close":1847,"change":1067,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1847},"2025-09-11",6.15,101200,{"date":1893,"open":1527,"high":1894,"low":1895,"close":1537,"change":1196,"percent_change":1196,"volume":1896,"transactions":9,"vwap":1537},"2025-09-10",1.32,1.26,113600,{"date":1898,"open":1894,"high":1560,"low":1895,"close":1537,"change":1212,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1537},"2025-09-09",-1.52,134700,{"date":1902,"open":1841,"high":1841,"low":1538,"close":1894,"change":769,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1894},"2025-09-08",-5.04,200200,{"date":1906,"open":1550,"high":1835,"low":1894,"close":1841,"change":802,"percent_change":1849,"volume":1907,"transactions":9,"vwap":1841},"2025-09-05",187300,{"date":1909,"open":1551,"high":1910,"low":1911,"close":1847,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1847},"2025-09-04",1.47,1.345,-0.065,-4.5,142700,{"date":1916,"open":1835,"high":1551,"low":1841,"close":1917,"change":1304,"percent_change":783,"volume":1918,"transactions":9,"vwap":1917},"2025-09-03",1.445,206100,{"date":1920,"open":281,"high":281,"low":1847,"close":1840,"change":785,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1840},"2025-09-02",-2.72,226900,{"date":1924,"open":1568,"high":1925,"low":1926,"close":1910,"change":1389,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1910},"2025-08-29",1.55,1.465,-5.16,180200,{"date":1930,"open":1558,"high":1305,"low":1830,"close":1925,"change":309,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1925},"2025-08-28",-0.64,128900,{"date":1934,"open":1559,"high":1305,"low":1558,"close":1558,"change":1248,"percent_change":1486,"volume":1338,"transactions":9,"vwap":1558},"2025-08-27",{"date":1936,"open":1819,"high":1819,"low":1558,"close":1937,"change":1248,"percent_change":1490,"volume":1938,"transactions":9,"vwap":1937},"2025-08-26",1.575,91300,{"date":1940,"open":1814,"high":1643,"low":1830,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-08-25",1.59,-0.055,-3.34,171300,{"date":1946,"open":1559,"high":1643,"low":1559,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-08-22",1.645,0.055,3.46,70100,{"date":1952,"open":1941,"high":1795,"low":1953,"close":1941,"change":802,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1941},"2025-08-21",1.531,0.63,78400,{"date":1957,"open":1558,"high":1305,"low":1568,"close":1958,"change":1212,"percent_change":60,"volume":1959,"transactions":9,"vwap":1958},"2025-08-20",1.58,27200,{"date":1961,"open":1962,"high":1795,"low":1559,"close":1819,"change":1196,"percent_change":1196,"volume":1963,"transactions":9,"vwap":1819},"2025-08-19",1.63,74700,{"date":1965,"open":1830,"high":1814,"low":1551,"close":1819,"change":1067,"percent_change":1238,"volume":804,"transactions":9,"vwap":1819},"2025-08-18",{"date":1967,"open":241,"high":1941,"low":1968,"close":1830,"change":309,"percent_change":220,"volume":1963,"transactions":9,"vwap":1830},"2025-08-15",1.5,{"date":1970,"open":241,"high":1814,"low":281,"close":241,"change":309,"percent_change":220,"volume":1971,"transactions":9,"vwap":241},"2025-08-14",151100,{"date":1973,"open":1551,"high":1941,"low":1551,"close":1568,"change":1481,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1568},"2025-08-13",4.05,113700,{"date":1977,"open":1978,"high":1979,"low":1551,"close":281,"change":785,"percent_change":1980,"volume":1981,"transactions":9,"vwap":281},"2025-08-12",1.51,1.573,-2.63,88800,{"date":1983,"open":1958,"high":1958,"low":1561,"close":1830,"change":977,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1830},"2025-08-11",-3.8,359300,{"date":1987,"open":1559,"high":1988,"low":1925,"close":1958,"change":1078,"percent_change":887,"volume":1989,"transactions":9,"vwap":1958},"2025-08-08",1.619,89100,{"date":1991,"open":1515,"high":1992,"low":1993,"close":1568,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1568},"2025-08-07",1.675,1.513,-0.15,-8.88,162400,{"date":1998,"open":1999,"high":2000,"low":1795,"close":1801,"change":172,"percent_change":2001,"volume":1625,"transactions":9,"vwap":1801},"2025-08-06",1.7,1.736,-1.74,{"date":2003,"open":1820,"high":2004,"low":1515,"close":1820,"change":1212,"percent_change":467,"volume":2005,"transactions":9,"vwap":1820},"2025-08-05",1.734,136500,{"date":2007,"open":1515,"high":1636,"low":1643,"close":1665,"change":1481,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1665},"2025-08-04",3.57,60900,{"date":2011,"open":1810,"high":1810,"low":1814,"close":1658,"change":1212,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1658},"2025-08-01",-1.18,69800,{"date":2015,"open":1666,"high":2016,"low":1999,"close":1999,"change":1232,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1999},"2025-07-31",1.848,-5.56,91800,{"date":2020,"open":1666,"high":2021,"low":2022,"close":1666,"change":1196,"percent_change":1196,"volume":2023,"transactions":9,"vwap":1666},"2025-07-30",1.86,1.77,72300,{"date":2025,"open":828,"high":1800,"low":2022,"close":1666,"change":769,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1666},"2025-07-29",-3.74,125100,{"date":2029,"open":1680,"high":1693,"low":2030,"close":828,"change":977,"percent_change":2031,"volume":2032,"transactions":9,"vwap":828},"2025-07-28",1.828,-3.11,82100,{"date":2034,"open":1622,"high":1622,"low":822,"close":364,"change":977,"percent_change":2035,"volume":2036,"transactions":9,"vwap":364},"2025-07-25",-3.02,244400,{"date":2038,"open":1588,"high":1588,"low":2039,"close":1674,"change":977,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1674},"2025-07-24",1.96,-2.93,323600,{"date":2043,"open":1674,"high":1728,"low":1698,"close":1608,"change":1481,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1608},"2025-07-23",3.02,233700,{"date":2047,"open":1628,"high":1259,"low":2021,"close":1674,"change":802,"percent_change":955,"volume":2048,"transactions":9,"vwap":1674},"2025-07-22",170800,{"date":2050,"open":1635,"high":1259,"low":1692,"close":1692,"change":778,"percent_change":1568,"volume":2051,"transactions":9,"vwap":1692},"2025-07-21",118200,{"date":2053,"open":1623,"high":1623,"low":2054,"close":1698,"change":977,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1698},"2025-07-18",1.931,-2.99,169700,{"date":2058,"open":364,"high":2059,"low":364,"close":1622,"change":1078,"percent_change":1157,"volume":2060,"transactions":9,"vwap":1622},"2025-07-17",2.054,205600,{"date":2062,"open":1687,"high":1674,"low":1687,"close":1704,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1704},"2025-07-16",0.09,4.79,211400,{"date":2067,"open":1603,"high":2068,"low":1666,"close":1685,"change":1498,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1685},"2025-07-15",1.956,-4.57,341400,{"date":2072,"open":1608,"high":1608,"low":2022,"close":1704,"change":1660,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1704},"2025-07-14",-7.51,6079900,{"date":2076,"open":1739,"high":1744,"low":1582,"close":1582,"change":145,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1582},"2025-07-11",-8.19,1269800,{"date":2080,"open":2081,"high":2082,"low":1574,"close":1200,"change":172,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1200},"2025-07-10",2.37,2.4,-1.28,71900,{"date":2086,"open":1601,"high":2087,"low":1601,"close":554,"change":1630,"percent_change":2088,"volume":942,"transactions":9,"vwap":554},"2025-07-09",2.43,6.82,{"date":2090,"open":1587,"high":1574,"low":1282,"close":1595,"change":309,"percent_change":1740,"volume":2091,"transactions":9,"vwap":1595},"2025-07-08",62100,{"date":2093,"open":1595,"high":2094,"low":2095,"close":1607,"change":802,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1607},"2025-07-07",2.336,2.095,0.45,95300,{"date":2099,"open":1595,"high":2100,"low":1601,"close":1595,"change":309,"percent_change":1740,"volume":2101,"transactions":9,"vwap":1595},"2025-07-03",2.34,113800,{"date":2103,"open":1595,"high":2104,"low":1608,"close":1607,"change":525,"percent_change":1590,"volume":2105,"transactions":9,"vwap":1607},"2025-07-02",2.346,136200,{"date":2107,"open":1282,"high":2108,"low":1282,"close":73,"change":1067,"percent_change":2109,"volume":2110,"transactions":9,"vwap":73},"2025-07-01",2.265,3.79,99100,{"date":2112,"open":670,"high":1595,"low":1623,"close":121,"change":67,"percent_change":2113,"volume":2114,"transactions":9,"vwap":121},"2025-06-30",-2.31,73300,{"date":2116,"open":1588,"high":1601,"low":1157,"close":1629,"change":1468,"percent_change":2081,"volume":2117,"transactions":9,"vwap":1629},"2025-06-27",92200,{"date":2119,"open":1157,"high":1589,"low":1692,"close":121,"change":1481,"percent_change":2120,"volume":2121,"transactions":9,"vwap":121},"2025-06-26",2.93,99300,{"date":2123,"open":1608,"high":1259,"low":1704,"close":1608,"change":1468,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1608},"2025-06-25",2.5,150400,{"date":2127,"open":2039,"high":1728,"low":2128,"close":1635,"change":802,"percent_change":2129,"volume":1131,"transactions":9,"vwap":1635},"2025-06-24",1.953,0.5,{"date":2131,"open":1600,"high":73,"low":1800,"close":1674,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1674},"2025-06-23",-0.14,-6.57,265800,{"date":2136,"open":1595,"high":2137,"low":2138,"close":1582,"change":1994,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1582},"2025-06-20",2.315,2.091,-6.58,775900,{"date":2142,"open":2143,"high":2144,"low":1587,"close":1739,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1739},"2025-06-18",2.9,3.03,-0.5,-17.99,3902400,{"date":2149,"open":1099,"high":2150,"low":2151,"close":1459,"change":1389,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1459},"2025-06-17",3.4,2.66,-2.8,928600,{"date":2155,"open":887,"high":2044,"low":887,"close":2156,"change":1577,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-06-16",2.86,10,95000,{"date":2160,"open":1099,"high":2161,"low":915,"close":887,"change":2162,"percent_change":2163,"volume":792,"transactions":9,"vwap":887},"2025-06-13",2.95,-0.26,-9.09,{"date":2165,"open":1865,"high":2166,"low":2167,"close":2156,"change":1468,"percent_change":1024,"volume":2168,"transactions":9,"vwap":2156},"2025-06-12",3.096,2.786,102800,{"date":2170,"open":2171,"high":2171,"low":1459,"close":2172,"change":1802,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-06-11",3.2,2.81,-6.95,186000,{"date":2176,"open":2177,"high":2178,"low":779,"close":2044,"change":1232,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2044},"2025-06-10",3.1,3.415,-3.21,128700,{"date":2182,"open":2183,"high":87,"low":2184,"close":1337,"change":998,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1337},"2025-06-09",3.65,2.99,-18.75,288700,{"date":2188,"open":2008,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-06-06",3.884,3.3,3.84,0.28,7.87,67600,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":563,"volume":2202,"transactions":9,"vwap":2200},"2025-06-05",3.247,3.62,3.24,3.56,0.17,24000,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":1959,"transactions":9,"vwap":2208},"2025-06-04",3.201,3.43,3.07,3.39,0.24,7.62,{"date":2212,"open":2213,"high":2214,"low":1053,"close":2215,"change":1481,"percent_change":1603,"volume":2216,"transactions":9,"vwap":2215},"2025-06-03",3.18,3.209,3.15,20400,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":67,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-06-02",3.08,3.25,3.09,-1.59,14000,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":778,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-05-30",3.11,3.151,3.05,3.14,0.96,9000,{"date":2233,"open":2215,"high":2220,"low":2144,"close":2226,"change":1232,"percent_change":310,"volume":2234,"transactions":9,"vwap":2226},"2025-05-29",51600,{"date":2236,"open":2237,"high":2206,"low":2238,"close":1117,"change":1232,"percent_change":2035,"volume":2239,"transactions":9,"vwap":1117},"2025-05-28",3.34,3.185,30700,{"date":2241,"open":2190,"high":2242,"low":2243,"close":1533,"change":1278,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1533},"2025-05-27",3.5,3.176,3.44,74500,{"date":2247,"open":2213,"high":2190,"low":2248,"close":2171,"change":1630,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2171},"2025-05-23",3.082,4.92,24900,{"date":2252,"open":2253,"high":2199,"low":2228,"close":2228,"change":1609,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2228},"2025-05-22",3.16,-5.28,18900,{"date":2257,"open":2258,"high":2190,"low":2219,"close":2259,"change":525,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-05-21",3.19,3.22,0.62,13800,{"date":2263,"open":2258,"high":2264,"low":2253,"close":2171,"change":785,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2171},"2025-05-20",3.23,-1.23,15000,{"date":2268,"open":2226,"high":2269,"low":2270,"close":2199,"change":1481,"percent_change":1680,"volume":2271,"transactions":9,"vwap":2199},"2025-05-19",3.32,3.06,22000,{"date":2273,"open":2215,"high":2274,"low":2228,"close":2213,"change":1078,"percent_change":1545,"volume":2275,"transactions":9,"vwap":2213},"2025-05-16",3.29,26000,{"date":2277,"open":2215,"high":1533,"low":2228,"close":2229,"change":769,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2229},"2025-05-15",-2.18,13300,{"date":2281,"open":2269,"high":2282,"low":2283,"close":1117,"change":1278,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1117},"2025-05-14",3.329,3.081,3.55,23900,{"date":2287,"open":2288,"high":2288,"low":2177,"close":2177,"change":1660,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2177},"2025-05-13",3.365,-4.91,26800,{"date":2292,"open":2190,"high":2293,"low":2171,"close":2294,"change":1196,"percent_change":1196,"volume":2295,"transactions":9,"vwap":2294},"2025-05-12",3.444,3.26,15800,{"date":2297,"open":2190,"high":2298,"low":2220,"close":2294,"change":67,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2294},"2025-05-09",3.61,-1.51,22600,{"date":2302,"open":2220,"high":2242,"low":2303,"close":1533,"change":309,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1533},"2025-05-08",3.112,-0.3,47900,{"date":2307,"open":2258,"high":2237,"low":2308,"close":2269,"change":525,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2269},"2025-05-07",3.101,0.61,29900,{"date":2312,"open":2269,"high":2313,"low":1337,"close":2190,"change":525,"percent_change":2309,"volume":2314,"transactions":9,"vwap":2190},"2025-05-06",3.38,27400,{"date":2316,"open":2317,"high":2318,"low":2319,"close":1681,"change":785,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1681},"2025-05-05",3.35,3.471,3.213,-1.2,20900,{"date":2323,"open":2274,"high":2324,"low":2227,"close":2269,"change":1821,"percent_change":1282,"volume":2325,"transactions":9,"vwap":2269},"2025-05-02",3.36,42200,{"date":2327,"open":1164,"high":2244,"low":2226,"close":2220,"change":769,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2220},"2025-05-01",-2.11,88600,{"date":2331,"open":2226,"high":2324,"low":1099,"close":2269,"change":1630,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2269},"2025-04-30",4.73,156100,{"date":2335,"open":2206,"high":2336,"low":2337,"close":2338,"change":38,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-04-29",3.609,3.13,3.17,-12.91,212600,{"date":182,"open":2249,"high":178,"low":1079,"close":1079,"change":2083,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1079},-26.02,3640700]