[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GUTS":3,"homepage-market-summary":31,"stock-historical-GUTS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GUTS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Fractyl Health, Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Fractyl Health Inc is a clinical stage metabolic therapeutics company focused on pioneering novel approaches to treat obesity and type 2 diabetes (T2D). Its Revita and Rejuva candidates are designed to target root causes of metabolic diseases, allowing the company to advance metabolic disease treatment from chronic management towards prevention and reversion of the disease. The Revita DMR System (Revita), its lead product candidate, is based on its insights surrounding the potential role of the gut in obesity.","73","Burlington, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.4066,0.4479,0.44955,0.4,0.4501,-0.0435,-9.66,2945700.914692,9716,0.4149,2.445,0.377,2996640.923942496,1.4,669,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,129,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":19,"price":128,"is_up":40},"Energy","XLE",62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},3.03,2575614,940099230.985624,-68.23,"2025-04-22",[182,183,193,204,215,225,236,246,256,267,277,287,296,307,317,328,338,347,356,367,378,389,400,411,420,431,439,449,460,470,478,489,499,509,517,526,534,544,553,561,571,580,587,596,605,613,618,626,634,645,654,664,672,681,692,700,708,716,723,730,738,745,749,755,761,768,775,783,790,796,803,811,818,826,834,841,846,851,858,866,874,882,889,897,905,910,917,925,931,938,947,954,958,964,972,979,984,990,996,1003,1007,1014,1019,1028,1035,1044,1052,1059,1067,1076,1084,1093,1100,1104,1113,1120,1126,1135,1142,1150,1157,1164,1170,1178,1187,1194,1200,1206,1212,1218,1224,1231,1239,1245,1251,1256,1264,1270,1275,1281,1285,1291,1295,1299,1307,1313,1318,1322,1328,1333,1338,1341,1346,1353,1359,1362,1366,1372,1379,1387,1394,1400,1406,1410,1416,1423,1428,1432,1437,1443,1450,1458,1466,1474,1480,1488,1493,1500,1506,1512,1518,1522,1528,1532,1538,1544,1548,1553,1560,1566,1573,1580,1588,1593,1597,1602,1608,1613,1620,1624,1631,1635,1639,1644,1648,1653,1659,1664,1669,1677,1685,1692,1699,1706,1712,1717,1723,1727,1733,1737,1744,1750,1753,1759,1763,1768,1772,1777,1780,1785,1790,1794,1799,1804,1808,1814,1819,1822,1828,1832,1838,1841,1846,1851,1854,1857,1861,1865,1868,1872,1877,1881,1886,1892,1897,1903,1909,1914,1921,1928,1934,1938,1943,1950,1955,1962,1965,1968,1971,1976,1981,1987,1990,1995,2001,2006,2011,2016,2019,2023,2027,2031,2038,2043,2047,2052,2057,2062,2066,2070,2075,2081,2086,2089,2095,2100,2103,2106,2111,2116,2119,2123,2129,2133,2136,2140,2146,2153,2158,2164,2169,2174,2177,2181,2186,2191,2195,2200,2205,2210,2216,2221,2226,2232,2239,2244,2249,2253,2256,2261,2265,2272,2278,2282,2288,2291,2295,2298,2301,2304,2308,2312,2316,2322,2327,2332,2337,2343,2348,2354,2358,2362,2367,2371,2376,2380,2384,2389,2392,2397,2402,2405,2409,2413,2417],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",0.5004,0.5142,0.4253,-0.0943,-17.32,5547985.216049,9442,0.4528,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",0.54,0.5826,0.51,0.5444,0.0244,4.69,2153757.391734,12011,0.5586,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",0.4694,0.5222,0.462,0.52,0.049,10.4,1676543.875164,4955,0.4885,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",0.484,0.4545,0.471,-0.0146,-3.01,1400137.184458,2755,0.468,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",0.485,0.4989,0.445,0.4856,0.0157,3.34,3264721.1857,6558,0.4649,{"date":237,"open":238,"high":230,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",0.472,0.4502,0.4699,-0.0157,-3.23,1552038.301089,3129,0.4696,{"date":247,"open":248,"high":249,"low":250,"close":230,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",0.5516,0.55865,0.4556,-0.0674,-12.19,4726577.378987,7583,0.4911,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",0.58,0.5998,0.5473,0.553,-0.0187,-3.27,1119097.692834,3002,0.5583,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",0.63,0.5708,0.5717,-0.0283,-4.72,685295.972166,2719,0.5886,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",0.598,0.6,0.586,0.0092,1.56,1822723.628599,3455,0.5974,{"date":288,"open":289,"high":280,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",0.567,0.5908,0.0283,5.03,752920.008463,2584,0.5928,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",0.563,0.62,0.555,0.5625,-0.0025,-0.44,860729.9286,3111,0.5757,{"date":308,"open":280,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",0.614,0.56,0.565,-0.0466,-7.62,1676808.567069,4095,0.5765,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",0.6311,0.65,0.585,0.6116,-0.0284,-4.44,1960285.254046,4961,0.6137,{"date":329,"open":330,"high":331,"low":319,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",0.6447,0.663,0.64,-0.0031,-0.48,751823.814306,2946,0.6431,{"date":339,"open":340,"high":340,"low":341,"close":337,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",0.6688,0.6401,0.0031,0.48,659943.579014,3055,0.6503,{"date":348,"open":349,"high":350,"low":332,"close":332,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",0.685,0.72,-0.0452,-6.6,1452448.81454,6331,0.6718,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",0.7,0.711283,0.68,0.6852,-0.0114,-1.64,842738.813087,2819,0.6928,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",0.6895,0.6999,0.68201,0.6966,0.0093,1.35,440456.649171,1210,0.6948,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",0.7139,0.7141,0.687,0.6873,-0.0194,-2.75,2462880.40422,2162,0.691,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",0.734,0.755,0.6913,0.7067,-0.0014,-0.2,1124004.811422,3328,0.7147,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",0.69,0.7699,0.685449,0.7081,-0.0027,-0.38,5078512.98284,7302,0.7181,{"date":412,"open":360,"high":413,"low":360,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",0.71879,0.7108,0.0518,7.86,1781115.191686,3836,0.7056,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",0.7406,0.759,0.645,0.659,-0.0828,-11.16,2380669.843585,6913,0.6881,{"date":432,"open":433,"high":403,"low":433,"close":434,"change":435,"percent_change":332,"volume":436,"transactions":437,"vwap":438},"2026-08-27",0.735,0.7418,0.0047,768266.797759,1587,0.7447,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",0.7836,0.7309,0.7371,-0.0467,-5.96,1152842.462255,4590,0.7504,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",0.771,0.8099,0.7427,0.7838,0.0338,4.51,1631189.448854,7501,0.7792,{"date":461,"open":462,"high":463,"low":39,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",0.805,0.809,0.75,-0.03,-3.85,1243026.108123,4337,0.7586,{"date":471,"open":349,"high":472,"low":349,"close":132,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",0.81,0.0949,13.85,3390867.981521,6850,0.7752,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",0.704,0.711,0.6701,0.6851,-0.0009,-0.13,771846.06734,2642,0.6884,{"date":490,"open":491,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",0.725,0.7484,0.686,-0.0311,-4.34,780881.942552,2884,0.7203,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",0.6599,0.748,0.7171,0.0571,8.65,1521504.922719,3708,0.716,{"date":510,"open":360,"high":511,"low":137,"close":137,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",0.7124,-0.02,-2.94,881204.123838,3609,0.6829,{"date":518,"open":519,"high":358,"low":520,"close":360,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",0.677,0.6569,0.018,2.72,724365.887412,4197,0.6778,{"date":527,"open":369,"high":358,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",0.662,-0.034,-4.89,884659.858459,2355,0.6901,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",0.703,0.6801,0.696,-0.0058,-0.83,525283.506592,2703,0.6971,{"date":545,"open":332,"high":546,"low":332,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",0.7025,0.7018,0.0268,3.97,1602633.512853,5409,0.6821,{"date":554,"open":350,"high":39,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",0.675,-0.0246,-3.52,1479541.2695,6978,0.7021,{"date":562,"open":563,"high":564,"low":402,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",0.697,0.7199,0.6996,0.0126,1.83,1053659.881883,3242,0.7029,{"date":572,"open":573,"high":574,"low":382,"close":382,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",0.6898,0.7078,0.002,0.29,757004.767267,4152,0.6986,{"date":581,"open":582,"high":564,"low":349,"close":349,"change":583,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",0.6949,0,1425268.256372,6582,0.6975,{"date":588,"open":589,"high":590,"low":349,"close":349,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",0.692,0.705,0.0078,1.15,695821.993505,3766,0.6957,{"date":597,"open":358,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",0.7027,0.6772,-0.0078,-1.14,657093.783889,4279,0.6954,{"date":606,"open":607,"high":358,"low":608,"close":349,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":388},"2026-07-31",0.6998,0.6722,-0.005,-0.72,605349.571699,2151,{"date":614,"open":590,"high":615,"low":402,"close":402,"change":583,"percent_change":583,"volume":616,"transactions":617,"vwap":565},"2026-07-30",0.723,722603.922493,2924,{"date":619,"open":159,"high":620,"low":402,"close":402,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",0.7475,-0.0326,-4.51,1260978.977488,2770,0.7105,{"date":627,"open":132,"high":472,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",0.7226,-0.0784,-9.79,2679706.454359,12388,0.7727,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",0.7926,0.8199,0.75241,0.801,0.028,3.62,1621394.176285,7837,0.7973,{"date":646,"open":423,"high":647,"low":464,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",0.7835,0.773,0.0163,2.15,1765370.351206,8874,0.7686,{"date":655,"open":656,"high":657,"low":39,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",0.758,0.7777,0.7567,-0.0013,-0.17,2223411.071762,9802,0.753,{"date":665,"open":666,"high":452,"low":464,"close":656,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",0.7712,-0.013,-1.69,2308073.007048,9382,0.7764,{"date":673,"open":674,"high":675,"low":464,"close":451,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",0.77,0.7862,-0.0098,-1.26,2095575.908242,9724,0.7667,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",0.8158,0.839,0.7705,0.7808,-0.0292,-3.6,2586987.568828,9737,0.7952,{"date":693,"open":694,"high":695,"low":696,"close":472,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":472},"2026-07-17",0.847,0.85399997,0.80000001,-0.044,-5.15,1431900,{"date":701,"open":702,"high":703,"low":704,"close":695,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":695},"2026-07-16",0.88700002,0.93099999,0.83200002,-0.056,-6.15,2661500,{"date":709,"open":710,"high":90,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-15",0.83999997,0.81999999,0.91000003,0.11,13.75,12172600,{"date":717,"open":718,"high":719,"low":464,"close":696,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":696},"2026-07-14",0.76200002,0.82499999,0.038,4.99,1377400,{"date":724,"open":725,"high":726,"low":423,"close":718,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":718},"2026-07-13",0.79799998,0.80900002,-0.031,-3.91,585400,{"date":731,"open":732,"high":726,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-10",0.78200001,0.75400001,0.79299998,0.001,0.13,642100,{"date":739,"open":740,"high":639,"low":464,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-09",0.77999997,0.792,0.03,3.94,442500,{"date":746,"open":725,"high":725,"low":392,"close":718,"change":529,"percent_change":747,"volume":748,"transactions":9,"vwap":718},"2026-07-08",-4.27,775000,{"date":750,"open":472,"high":472,"low":751,"close":752,"change":113,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-07",0.77200001,0.796,-1.24,442200,{"date":756,"open":648,"high":711,"low":718,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-06",0.80599999,0.044,5.77,1398000,{"date":762,"open":740,"high":763,"low":764,"close":718,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":718},"2026-07-02",0.80500001,0.75999999,-0.021,-2.68,841300,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-01",0.82999998,0.78299999,-0.011,-1.39,1043800,{"date":776,"open":740,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-30",0.81599998,0.76999998,0.79400003,-0.002,-0.25,544600,{"date":784,"open":785,"high":696,"low":786,"close":752,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":752},"2026-06-29",0.75700003,0.75300002,0.053,7.13,531400,{"date":791,"open":740,"high":792,"low":793,"close":793,"change":705,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-26",0.815,0.74299997,-7.01,1526000,{"date":797,"open":798,"high":472,"low":778,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-25",0.77600002,0.79900002,0.024,3.1,694400,{"date":804,"open":805,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-24",0.82700002,0.84399998,0.77499998,-0.052,-6.29,922300,{"date":812,"open":813,"high":814,"low":711,"close":805,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":805},"2026-06-23",0.83099997,0.84899998,-0.042,-4.83,593900,{"date":819,"open":820,"high":821,"low":696,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-22",0.85799998,0.87,0.86900002,0.011,1.28,1792700,{"date":827,"open":828,"high":829,"low":830,"close":820,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":820},"2026-06-18",0.87199998,0.89999998,0.829,0.008,0.94,1410500,{"date":835,"open":696,"high":829,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-17",0.78799999,0.85000002,0.074,9.54,2402000,{"date":842,"open":821,"high":821,"low":798,"close":798,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":798},"2026-06-16",-0.074,-8.71,6907500,{"date":847,"open":848,"high":828,"low":849,"close":837,"change":583,"percent_change":583,"volume":850,"transactions":9,"vwap":837},"2026-06-15",0.85699999,0.82200003,1736200,{"date":852,"open":423,"high":853,"low":854,"close":837,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":837},"2026-06-12",0.86299998,0.74000001,0.126,17.4,3080900,{"date":859,"open":860,"high":854,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-11",0.72000003,0.69999999,0.72399998,-0.008,-1.09,697300,{"date":867,"open":868,"high":464,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-10",0.68000001,0.67799997,0.73199999,0.068,10.24,1127100,{"date":875,"open":876,"high":861,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-09",0.67500001,0.65799999,0.66399997,-0.006,-0.9,1211700,{"date":883,"open":868,"high":402,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-08",0.66100001,0.67000002,-0.009,-1.33,862900,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-05",0.73500001,0.64999998,0.67900002,-0.055,-7.49,2941900,{"date":898,"open":899,"high":900,"low":861,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-04",0.77899998,0.81099999,0.73400003,-0.026,-3.42,2168600,{"date":906,"open":752,"high":777,"low":907,"close":764,"change":465,"percent_change":908,"volume":909,"transactions":9,"vwap":764},"2026-06-03",0.73100001,-3.8,1285800,{"date":911,"open":912,"high":912,"low":771,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-02",0.86199999,0.79000002,-0.077,-8.88,1555400,{"date":918,"open":919,"high":920,"low":807,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-01",0.79699999,0.87099999,0.86699998,0.061,7.57,1380600,{"date":926,"open":927,"high":770,"low":913,"close":757,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":757},"2026-05-29",0.81400001,-0.035,-4.16,1595700,{"date":932,"open":933,"high":933,"low":732,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-28",0.86000001,0.84100002,-0.018,-2.1,1454300,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-27",0.91900003,0.92400002,0.85600001,0.85900003,-0.059,-6.43,1052200,{"date":948,"open":712,"high":949,"low":950,"close":951,"change":831,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-26",0.92000002,0.866,0.91799998,0.88,1706100,{"date":955,"open":956,"high":956,"low":920,"close":712,"change":113,"percent_change":864,"volume":957,"transactions":9,"vwap":712},"2026-05-22",0.94999999,1881400,{"date":959,"open":829,"high":949,"low":960,"close":949,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":949},"2026-05-21",0.861,-0.001,-0.11,1552200,{"date":965,"open":966,"high":967,"low":968,"close":967,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":967},"2026-05-20",0.83899999,0.921,0.79500002,0.104,12.73,1702800,{"date":973,"open":974,"high":711,"low":975,"close":976,"change":823,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-19",0.80299997,0.75599998,0.81699997,1.36,1070200,{"date":980,"open":952,"high":952,"low":981,"close":757,"change":894,"percent_change":982,"volume":983,"transactions":9,"vwap":757},"2026-05-18",0.75199997,-6.39,2225500,{"date":985,"open":986,"high":986,"low":719,"close":960,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":960},"2026-05-15",0.93000001,-0.093,-9.75,2791400,{"date":991,"open":47,"high":992,"low":712,"close":993,"change":994,"percent_change":269,"volume":995,"transactions":9,"vwap":993},"2026-05-14",1.03,0.954,0.006,5100700,{"date":997,"open":998,"high":956,"low":981,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-13",0.78500003,0.94800001,0.214,29.16,9788400,{"date":1004,"open":472,"high":472,"low":901,"close":901,"change":928,"percent_change":1005,"volume":1006,"transactions":9,"vwap":901},"2026-05-12",-4.55,2187300,{"date":1008,"open":899,"high":711,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-11",0.74400002,0.76899999,0.014,1.85,3183100,{"date":1015,"open":464,"high":423,"low":1016,"close":392,"change":1017,"percent_change":832,"volume":1018,"transactions":9,"vwap":392},"2026-05-08",0.722,0.007,1187700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-07",0.745,0.76800001,0.70999998,0.74800003,0.013,1.77,1817500,{"date":1029,"open":1030,"high":1009,"low":1031,"close":891,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":891},"2026-05-06",0.69599998,0.671,0.041,5.91,1124100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-05",0.73900002,0.74599999,0.667,0.69400001,-0.033,-4.54,1805900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":640,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-04",0.69499999,0.75099999,0.69300002,0.727,4.01,1691000,{"date":1053,"open":892,"high":1054,"low":1055,"close":1056,"change":922,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-01",0.70599997,0.61500001,0.699,9.56,2612500,{"date":1060,"open":1055,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-30",0.63999999,0.58399999,0.63800001,0.036,5.98,1533300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-29",0.65200001,0.66000003,0.58999997,0.602,-0.054,-8.23,3106100,{"date":1077,"open":1078,"high":1079,"low":1061,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-28",0.65899998,0.66500002,0.65600002,0.003,0.46,1170400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-27",0.63200003,0.66799998,0.62300003,0.653,0.033,5.32,2036100,{"date":1094,"open":1071,"high":1095,"low":1096,"close":299,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":299},"2026-04-24",0.63499999,0.58099997,0.039,6.71,2605400,{"date":1101,"open":1102,"high":1102,"low":310,"close":1096,"change":113,"percent_change":668,"volume":1103,"transactions":9,"vwap":1096},"2026-04-23",0.59500003,1192600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-22",0.583,0.59899998,0.57599998,0.59100002,0.016,2.78,1019900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":961,"percent_change":660,"volume":1119,"transactions":9,"vwap":1118},"2026-04-21",0.57999998,0.61900002,0.56400001,0.57499999,2137400,{"date":1121,"open":1122,"high":1115,"low":1123,"close":1108,"change":1017,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1108},"2026-04-20",0.55900002,0.53600001,1.23,1354100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-17",0.509,0.57300001,0.50599998,0.56900001,0.055,10.7,3030500,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":902,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-16",0.53399998,0.493,0.514,-4.81,1527700,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1145,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1145},"2026-04-15",0.51499999,0.54000002,0.495,0.031,6.09,1511700,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1128,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1128},"2026-04-14",0.47799999,0.51599997,0.019,3.88,1685700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1160,"change":742,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-13",0.46000001,0.49000001,0.44999999,6.52,1160600,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1159,"change":113,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1159},"2026-04-10",0.46700001,0.45100001,-2.13,434100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1173},"2026-04-09",0.46200001,0.47,0.44800001,0.005,1.08,784200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-08",0.45300001,0.46900001,0.44400001,0.465,0.015,3.33,1273500,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1161,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1161},"2026-04-07",0.45199999,0.426,-0.007,-1.53,1507600,{"date":1195,"open":1161,"high":1196,"low":1197,"close":1196,"change":735,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-06",0.45699999,0.44,0.22,1006000,{"date":1201,"open":1167,"high":1202,"low":1203,"close":1202,"change":886,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-02",0.456,0.43200001,-1.94,1504400,{"date":1207,"open":1208,"high":1173,"low":1209,"close":1183,"change":1017,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1183},"2026-04-01",0.46799999,0.44499999,1.53,2067600,{"date":1213,"open":1214,"high":1159,"low":1190,"close":1215,"change":1147,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-31",0.42699999,0.458,7.26,2098400,{"date":1219,"open":1202,"high":1202,"low":1220,"close":1214,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1214},"2026-03-30",0.41999999,-0.022,-4.9,2368500,{"date":1225,"open":1173,"high":1226,"low":1203,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-27",0.47099999,0.449,-0.024,-5.07,2392400,{"date":1232,"open":1233,"high":1160,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-26",0.479,0.45500001,0.47299999,-0.027,-5.4,1964000,{"date":1240,"open":1160,"high":1241,"low":1234,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-25",0.5,0.07,16.28,7510300,{"date":1246,"open":1227,"high":1161,"low":1220,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-24",0.43000001,-0.016,-3.59,5859200,{"date":1252,"open":1196,"high":1196,"low":1253,"close":1254,"change":1175,"percent_change":118,"volume":1255,"transactions":9,"vwap":1254},"2026-03-23",0.417,0.44600001,3081000,{"date":1257,"open":1258,"high":1259,"low":1190,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-20",0.435,0.454,0.44100001,0.004,0.92,1667700,{"date":1265,"open":1197,"high":1182,"low":1266,"close":1267,"change":863,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-19",0.42899999,0.43700001,-1.8,748300,{"date":1271,"open":1180,"high":1159,"low":1247,"close":1209,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1209},"2026-03-18",-0.014,-3.05,1649600,{"date":1276,"open":1197,"high":1277,"low":1197,"close":1278,"change":961,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-17",0.47999999,0.45899999,-0.22,1551500,{"date":1282,"open":1159,"high":1152,"low":1180,"close":1159,"change":879,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1159},"2026-03-16",-1.29,1464200,{"date":1286,"open":1215,"high":1173,"low":1197,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-13",0.46599999,-0.004,-0.85,2459900,{"date":1292,"open":1287,"high":1293,"low":1161,"close":1173,"change":583,"percent_change":583,"volume":1294,"transactions":9,"vwap":1173},"2026-03-12",0.47499999,1235100,{"date":1296,"open":1160,"high":1160,"low":1234,"close":1173,"change":1248,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1173},"2026-03-11",-3.29,1905200,{"date":1300,"open":1301,"high":1302,"low":1235,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-10",0.48199999,0.50400001,0.486,-0.003,-0.61,1753400,{"date":1308,"open":1277,"high":1146,"low":1180,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-09",0.48899999,0.009,1.88,1978700,{"date":1314,"open":1160,"high":1146,"low":1226,"close":1277,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1277},"2026-03-06",-0.019,-3.81,2291100,{"date":1319,"open":1160,"high":1130,"low":1277,"close":1320,"change":583,"percent_change":583,"volume":1321,"transactions":9,"vwap":1320},"2026-03-05",0.49900001,4431000,{"date":1323,"open":1324,"high":1325,"low":1160,"close":1320,"change":879,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1320},"2026-03-04",0.50700003,0.52399999,-1.19,2120200,{"date":1329,"open":1241,"high":1330,"low":1208,"close":1331,"change":1081,"percent_change":280,"volume":1332,"transactions":9,"vwap":1331},"2026-03-03",0.51200002,0.505,2569800,{"date":1334,"open":1278,"high":1324,"low":1202,"close":1335,"change":1090,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-02",0.50199997,7.04,2978800,{"date":1339,"open":1235,"high":1235,"low":1234,"close":1181,"change":879,"percent_change":677,"volume":1340,"transactions":9,"vwap":1181},"2026-02-27",1839600,{"date":1342,"open":1343,"high":1343,"low":1180,"close":1293,"change":727,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1293},"2026-02-26",0.50999999,-6.13,3912200,{"date":1347,"open":1348,"high":1144,"low":1349,"close":1130,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1130},"2026-02-25",0.48800001,0.47400001,0.022,4.55,4016300,{"date":1354,"open":1172,"high":1355,"low":1161,"close":217,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":217},"2026-02-24",0.48500001,0.01,2.11,2758700,{"date":1360,"open":1226,"high":1233,"low":1209,"close":1349,"change":994,"percent_change":824,"volume":1361,"transactions":9,"vwap":1349},"2026-02-23",3562800,{"date":1363,"open":1226,"high":1226,"low":1190,"close":1208,"change":994,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1208},"2026-02-20",1.3,2831300,{"date":1367,"open":1368,"high":1181,"low":1369,"close":1172,"change":1032,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1172},"2026-02-19",0.42300001,0.40599999,9.74,3291700,{"date":1373,"open":1374,"high":1214,"low":1375,"close":1376,"change":640,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-18",0.40000001,0.39500001,0.421,7.12,1678300,{"date":1380,"open":1381,"high":1190,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-17",0.414,0.38699999,0.39300001,-0.025,-5.98,3500400,{"date":1388,"open":1220,"high":1389,"low":1390,"close":1391,"change":1017,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-13",0.43900001,0.41,0.41800001,1.7,1945000,{"date":1395,"open":1197,"high":1197,"low":1396,"close":1397,"change":1221,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-12",0.40700001,0.41100001,-5.08,3562700,{"date":1401,"open":1161,"high":1259,"low":1369,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-11",0.433,-0.012,-2.7,4013600,{"date":1407,"open":1197,"high":1146,"low":1203,"close":1209,"change":1184,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1209},"2026-02-10",3.49,4883900,{"date":1411,"open":1220,"high":1412,"low":1413,"close":1247,"change":1184,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1247},"2026-02-09",0.447,0.405,3.61,3499300,{"date":1417,"open":1418,"high":1190,"low":1419,"close":1420,"change":1184,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-06",0.403,0.38999999,0.41499999,3.75,6046400,{"date":1424,"open":1381,"high":1425,"low":27,"close":1374,"change":902,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1374},"2026-02-05",0.42199999,-6.1,11277900,{"date":1429,"open":1167,"high":1167,"low":1390,"close":1190,"change":765,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1190},"2026-02-04",-4.7,6623300,{"date":1433,"open":1309,"high":1309,"low":1434,"close":1412,"change":1384,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1412},"2026-02-03",0.428,-5.3,8656700,{"date":1438,"open":1146,"high":1439,"low":1180,"close":238,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":238},"2026-02-02",0.51999998,0.012,2.61,14477100,{"date":1444,"open":1445,"high":1446,"low":1234,"close":1159,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1159},"2026-01-30",0.56699997,0.56800002,-0.125,-21.37,37004300,{"date":1451,"open":1452,"high":868,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-29",0.67199999,0.56300002,0.58499998,-1.245,-68.03,89828100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":567,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":567},"2026-01-28",2.17,2.175,1.74,-0.29,-13.68,6817200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":385,"volume":1473,"transactions":9,"vwap":1471},"2026-01-27",2.18,2.27,2.05,2.12,-0.06,5318700,{"date":1475,"open":650,"high":1476,"low":1470,"close":1468,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1468},"2026-01-26",2.3,0.09,4.31,7209300,{"date":1481,"open":1482,"high":650,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-23",2.07,1.95,2.09,0.02,0.97,4578800,{"date":1489,"open":1490,"high":1460,"low":1490,"close":1482,"change":1198,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1482},"2026-01-22",1.87,11.89,4140900,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1012,"change":1472,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1012},"2026-01-21",1.91,1.94,1.71,-3.14,3858900,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1495,"change":583,"percent_change":583,"volume":1505,"transactions":9,"vwap":1495},"2026-01-20",1.86,2.015,1.8,3840800,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1495,"change":1472,"percent_change":1273,"volume":1511,"transactions":9,"vwap":1495},"2026-01-16",1.97,2.01,1.89,2535900,{"date":1513,"open":1514,"high":1470,"low":1496,"close":1508,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1508},"2026-01-15",2,-0.04,-1.99,2120600,{"date":1519,"open":1514,"high":1470,"low":1520,"close":1509,"change":583,"percent_change":583,"volume":1521,"transactions":9,"vwap":1509},"2026-01-14",1.975,2182200,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1509,"change":1356,"percent_change":1241,"volume":1527,"transactions":9,"vwap":1509},"2026-01-13",1.99,2.04,1.98,2446600,{"date":1529,"open":1514,"high":1530,"low":1483,"close":1514,"change":583,"percent_change":583,"volume":1531,"transactions":9,"vwap":1514},"2026-01-12",2.03,2360500,{"date":1533,"open":1357,"high":1534,"low":1524,"close":1514,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1514},"2026-01-09",2.13,-0.1,-4.76,2711100,{"date":1539,"open":1484,"high":1540,"low":1541,"close":1542,"change":1356,"percent_change":343,"volume":1543,"transactions":9,"vwap":1542},"2026-01-08",2.25,2.08,2.1,3952900,{"date":1545,"open":1525,"high":1471,"low":1524,"close":1484,"change":1477,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1484},"2026-01-07",4.5,3553600,{"date":1549,"open":1525,"high":1550,"low":1483,"close":1514,"change":1472,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1514},"2026-01-06",2.06,-2.91,4369500,{"date":1554,"open":1555,"high":1556,"low":1525,"close":1550,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1550},"2026-01-05",2.34,2.4,-0.19,-8.44,5180800,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1540,"change":1564,"percent_change":1469,"volume":1565,"transactions":9,"vwap":1540},"2026-01-02",2.2,2.285,0.05,1734100,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1562,"change":1515,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1562},"2025-12-31",2.23,2.28,2.195,-1.79,1509800,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1577,"change":485,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-30",2.35,2.425,2.24,-5.49,1497700,{"date":1581,"open":1540,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-12-29",2.43,2.22,2.37,0.1,4.41,1944500,{"date":1589,"open":1590,"high":1469,"low":1562,"close":1469,"change":1485,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1469},"2025-12-26",2.26,0.89,1109400,{"date":1594,"open":1469,"high":1595,"low":1577,"close":1540,"change":113,"percent_change":303,"volume":1596,"transactions":9,"vwap":1540},"2025-12-24",2.29,461300,{"date":1598,"open":1569,"high":1599,"low":1577,"close":1590,"change":512,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1590},"2025-12-23",2.32,-0.88,1300400,{"date":1603,"open":1562,"high":1604,"low":1460,"close":1569,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1569},"2025-12-22",2.338,0.08,3.64,2441000,{"date":1609,"open":1540,"high":1610,"low":1534,"close":1562,"change":1472,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1562},"2025-12-19",2.33,-2.65,8185900,{"date":1614,"open":1471,"high":1615,"low":1616,"close":1590,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1590},"2025-12-18",2.39,2.119,0.14,6.6,9389200,{"date":1621,"open":1460,"high":1595,"low":1541,"close":1471,"change":1515,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1471},"2025-12-17",-1.85,2865200,{"date":1625,"open":1484,"high":1626,"low":1311,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-12-16",2.19,2.16,-0.08,-3.57,4774000,{"date":1632,"open":1568,"high":1610,"low":1633,"close":1577,"change":583,"percent_change":583,"volume":1634,"transactions":9,"vwap":1577},"2025-12-15",2.105,3506800,{"date":1636,"open":1599,"high":26,"low":1577,"close":1577,"change":1472,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1577},"2025-12-12",-2.61,2997600,{"date":1640,"open":1555,"high":1641,"low":1569,"close":1476,"change":1515,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1476},"2025-12-11",2.41,-1.71,2498500,{"date":1645,"open":1569,"high":1641,"low":1646,"close":1555,"change":1564,"percent_change":1468,"volume":1647,"transactions":9,"vwap":1555},"2025-12-10",2.225,3374200,{"date":1649,"open":1583,"high":1610,"low":1650,"close":1595,"change":108,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1595},"2025-12-09",2.095,2.69,4534500,{"date":1654,"open":1534,"high":1469,"low":1655,"close":1568,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1568},"2025-12-08",1.989,0.19,9.31,9639300,{"date":1660,"open":1509,"high":1661,"low":1662,"close":1525,"change":108,"percent_change":176,"volume":1663,"transactions":9,"vwap":1525},"2025-12-05",2.115,1.955,4507700,{"date":1665,"open":1666,"high":1470,"low":1502,"close":1526,"change":108,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1526},"2025-12-04",1.9,3.12,3811800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1605,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-03",1.79,1.935,1.68,1.92,4.35,7789000,{"date":1678,"open":1679,"high":1012,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-02",1.55,1.42,1.84,0.28,17.95,11879100,{"date":1686,"open":1687,"high":1688,"low":1689,"close":283,"change":113,"percent_change":1690,"volume":1691,"transactions":9,"vwap":283},"2025-12-01",1.545,1.59,1.51,-0.64,2939300,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1695,"change":1477,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-11-28",1.49,1.57,1.48,6.08,1893000,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1696,"change":1485,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1696},"2025-11-26",1.47,1.505,1.43,1.37,1779900,{"date":1707,"open":1701,"high":1708,"low":1709,"close":1710,"change":583,"percent_change":583,"volume":1711,"transactions":9,"vwap":1710},"2025-11-25",1.498,1.415,1.46,1778700,{"date":1713,"open":29,"high":1714,"low":29,"close":1710,"change":108,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1710},"2025-11-24",1.5,4.29,3199400,{"date":1718,"open":1719,"high":29,"low":1720,"close":29,"change":713,"percent_change":1721,"volume":1722,"transactions":9,"vwap":29},"2025-11-21",1.315,1.27,8.53,2670100,{"date":1724,"open":977,"high":29,"low":1720,"close":1725,"change":1515,"percent_change":221,"volume":1726,"transactions":9,"vwap":1725},"2025-11-20",1.29,1113700,{"date":1728,"open":1680,"high":1680,"low":1725,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-11-19",1.33,-0.07,-5,1682900,{"date":1734,"open":29,"high":1735,"low":374,"close":29,"change":465,"percent_change":936,"volume":1736,"transactions":9,"vwap":29},"2025-11-18",1.45,1773500,{"date":1738,"open":1739,"high":1740,"low":1124,"close":1703,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1703},"2025-11-17",1.26,1.435,0.17,13.49,5712500,{"date":1745,"open":1746,"high":1720,"low":1747,"close":1739,"change":1617,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1739},"2025-11-14",1.12,1.11,12.5,3333000,{"date":1751,"open":1739,"high":1364,"low":1747,"close":1746,"change":113,"percent_change":1600,"volume":1752,"transactions":9,"vwap":1746},"2025-11-13",4095900,{"date":1754,"open":1755,"high":1756,"low":1755,"close":118,"change":742,"percent_change":1757,"volume":1758,"transactions":9,"vwap":118},"2025-11-12",1.09,1.14,2.73,2068800,{"date":1760,"open":1761,"high":118,"low":1176,"close":1761,"change":512,"percent_change":1571,"volume":1762,"transactions":9,"vwap":1761},"2025-11-11",1.1,1406200,{"date":1764,"open":118,"high":1756,"low":1765,"close":1746,"change":1485,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1746},"2025-11-10",1.085,1.82,1406900,{"date":1769,"open":1755,"high":1746,"low":1770,"close":1761,"change":1356,"percent_change":1262,"volume":1771,"transactions":9,"vwap":1761},"2025-11-07",1.06,1458400,{"date":1773,"open":118,"high":1774,"low":1755,"close":1755,"change":1515,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1755},"2025-11-06",1.17,-3.54,1597000,{"date":1778,"open":592,"high":1774,"low":1747,"close":118,"change":1356,"percent_change":1591,"volume":1779,"transactions":9,"vwap":118},"2025-11-05",1233000,{"date":1781,"open":1782,"high":61,"low":1747,"close":1746,"change":1730,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1746},"2025-11-04",1.16,-5.88,1846500,{"date":1786,"open":1124,"high":1787,"low":592,"close":61,"change":1515,"percent_change":1788,"volume":1789,"transactions":9,"vwap":61},"2025-11-03",1.265,-3.25,1479000,{"date":1791,"open":1124,"high":1720,"low":1792,"close":1124,"change":583,"percent_change":583,"volume":1793,"transactions":9,"vwap":1124},"2025-10-31",1.21,1292700,{"date":1795,"open":1124,"high":1739,"low":1796,"close":1124,"change":512,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1124},"2025-10-30",1.22,-1.6,1669000,{"date":1800,"open":1720,"high":1725,"low":1796,"close":1801,"change":465,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-10-29",1.25,-2.34,1107900,{"date":1805,"open":1364,"high":83,"low":1739,"close":824,"change":512,"percent_change":1806,"volume":1807,"transactions":9,"vwap":824},"2025-10-28",-1.54,985900,{"date":1809,"open":1810,"high":1811,"low":824,"close":1364,"change":1628,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1364},"2025-10-27",1.38,1.385,-5.8,1603400,{"date":1815,"open":29,"high":1816,"low":1817,"close":1810,"change":583,"percent_change":583,"volume":1818,"transactions":9,"vwap":1810},"2025-10-24",1.405,1.365,909000,{"date":1820,"open":1729,"high":1810,"low":1364,"close":1810,"change":108,"percent_change":1351,"volume":1821,"transactions":9,"vwap":1810},"2025-10-23",857700,{"date":1823,"open":1729,"high":1824,"low":1720,"close":1825,"change":512,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-10-22",1.356,1.32,-1.49,943100,{"date":1829,"open":1810,"high":29,"low":1729,"close":83,"change":1830,"percent_change":688,"volume":1831,"transactions":9,"vwap":83},"2025-10-21",-0.05,743200,{"date":1833,"open":824,"high":1834,"low":1787,"close":1835,"change":1585,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-20",1.41,1.39,7.75,1737600,{"date":1839,"open":1739,"high":1719,"low":1801,"close":1725,"change":1485,"percent_change":1695,"volume":1840,"transactions":9,"vwap":1725},"2025-10-17",1780500,{"date":1842,"open":1729,"high":1843,"low":1844,"close":1720,"change":1472,"percent_change":622,"volume":1845,"transactions":9,"vwap":1720},"2025-10-16",1.368,1.245,2316000,{"date":1847,"open":1810,"high":1816,"low":1848,"close":1729,"change":512,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1729},"2025-10-15",1.31,-1.48,1311900,{"date":1852,"open":1825,"high":1810,"low":824,"close":374,"change":1356,"percent_change":464,"volume":1853,"transactions":9,"vwap":374},"2025-10-14",1779800,{"date":1855,"open":83,"high":977,"low":1364,"close":83,"change":583,"percent_change":583,"volume":1856,"transactions":9,"vwap":83},"2025-10-13",1444100,{"date":1858,"open":1680,"high":1735,"low":1729,"close":83,"change":1472,"percent_change":1859,"volume":1860,"transactions":9,"vwap":83},"2025-10-10",-4.29,1997800,{"date":1862,"open":1835,"high":1863,"low":374,"close":29,"change":583,"percent_change":583,"volume":1864,"transactions":9,"vwap":29},"2025-10-09",1.44,1801200,{"date":1866,"open":977,"high":1701,"low":977,"close":29,"change":742,"percent_change":1626,"volume":1867,"transactions":9,"vwap":29},"2025-10-08",3305300,{"date":1869,"open":1689,"high":1210,"low":1848,"close":1704,"change":1535,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1704},"2025-10-07",-6.8,9475900,{"date":1873,"open":1210,"high":1874,"low":1863,"close":1701,"change":1628,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1701},"2025-10-06",1.63,-5.16,4110700,{"date":1878,"open":1679,"high":1679,"low":1740,"close":1679,"change":512,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1679},"2025-10-03",-1.27,4815000,{"date":1882,"open":1696,"high":1883,"low":1704,"close":1695,"change":1585,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1695},"2025-10-02",1.585,6.8,4316900,{"date":1887,"open":1888,"high":1392,"low":1703,"close":1701,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1701},"2025-10-01",1.62,-0.12,-7.55,7092000,{"date":1893,"open":1714,"high":1894,"low":1810,"close":1688,"change":1477,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1688},"2025-09-30",1.66,6,9830000,{"date":1898,"open":29,"high":1899,"low":1796,"close":1714,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1714},"2025-09-29",1.54,0.16,11.94,13337000,{"date":1904,"open":1905,"high":977,"low":1770,"close":83,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":83},"2025-09-26",1.195,0.33,32.67,74897000,{"date":1910,"open":1911,"high":90,"low":1912,"close":103,"change":1350,"percent_change":1568,"volume":1913,"transactions":9,"vwap":103},"2025-09-25",0.99000001,0.97399998,1444400,{"date":1915,"open":1916,"high":992,"low":1917,"close":1918,"change":879,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-09-24",0.98500001,0.98000002,0.98799998,-0.6,813600,{"date":1922,"open":1923,"high":90,"low":1924,"close":1925,"change":575,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-09-23",0.99299997,0.99199998,0.99400002,0.2,1127600,{"date":1929,"open":1911,"high":1930,"low":1931,"close":1924,"change":1081,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1924},"2025-09-22",1.007,0.95999998,0.3,739300,{"date":1935,"open":47,"high":103,"low":1917,"close":1936,"change":735,"percent_change":1585,"volume":1937,"transactions":9,"vwap":1936},"2025-09-19",0.98900002,1270400,{"date":1939,"open":103,"high":103,"low":1940,"close":1918,"change":1110,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1918},"2025-09-18",0.97000003,1.65,698000,{"date":1944,"open":1917,"high":90,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-09-17",0.96399999,0.972,-0.023,-2.31,733800,{"date":1951,"open":1911,"high":90,"low":1952,"close":1953,"change":1025,"percent_change":1825,"volume":1954,"transactions":9,"vwap":1953},"2025-09-16",0.98199999,0.995,720800,{"date":1956,"open":1957,"high":1958,"low":1940,"close":1952,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1952},"2025-09-15",1.048,1.07,-0.038,-3.73,2081000,{"date":1963,"open":90,"high":1765,"low":1924,"close":90,"change":583,"percent_change":583,"volume":1964,"transactions":9,"vwap":90},"2025-09-12",1678600,{"date":1966,"open":1911,"high":992,"low":1940,"close":90,"change":742,"percent_change":176,"volume":1967,"transactions":9,"vwap":90},"2025-09-11",714200,{"date":1969,"open":1940,"high":992,"low":956,"close":1911,"change":521,"percent_change":1012,"volume":1970,"transactions":9,"vwap":1911},"2025-09-10",964300,{"date":1972,"open":949,"high":1911,"low":949,"close":1946,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1946},"2025-09-09",0.042,4.52,434000,{"date":1977,"open":1978,"high":832,"low":712,"close":986,"change":1017,"percent_change":1979,"volume":1980,"transactions":9,"vwap":986},"2025-09-08",0.92299998,0.76,408200,{"date":1982,"open":1983,"high":832,"low":821,"close":1978,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1978},"2025-09-05",0.87599999,0.023,2.56,697100,{"date":1988,"open":832,"high":832,"low":952,"close":829,"change":1041,"percent_change":1775,"volume":1989,"transactions":9,"vwap":829},"2025-09-04",749000,{"date":1991,"open":1917,"high":1925,"low":941,"close":1992,"change":697,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-09-03",0.93300003,-4.5,523600,{"date":1996,"open":1997,"high":1916,"low":1998,"close":1999,"change":994,"percent_change":299,"volume":2000,"transactions":9,"vwap":1999},"2025-09-02",0.97500002,0.95099998,0.977,381400,{"date":2002,"open":1911,"high":47,"low":1931,"close":2003,"change":1315,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-08-29",0.97100002,-1.92,560900,{"date":2007,"open":2008,"high":2008,"low":2009,"close":1911,"change":583,"percent_change":583,"volume":2010,"transactions":9,"vwap":1911},"2025-08-28",1.04,0.97600001,544900,{"date":2012,"open":103,"high":90,"low":2013,"close":1911,"change":512,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1911},"2025-08-27",0.98699999,-1.98,709900,{"date":2017,"open":103,"high":90,"low":1911,"close":103,"change":1356,"percent_change":47,"volume":2018,"transactions":9,"vwap":103},"2025-08-26",402900,{"date":2020,"open":47,"high":2008,"low":47,"close":47,"change":512,"percent_change":2021,"volume":2022,"transactions":9,"vwap":47},"2025-08-25",-1.96,870900,{"date":2024,"open":2013,"high":2025,"low":1940,"close":90,"change":742,"percent_change":176,"volume":2026,"transactions":9,"vwap":90},"2025-08-22",1.055,1384600,{"date":2028,"open":1997,"high":2029,"low":956,"close":1911,"change":1356,"percent_change":90,"volume":2030,"transactions":9,"vwap":1911},"2025-08-21",1.016,613200,{"date":2032,"open":2033,"high":2034,"low":2035,"close":1917,"change":772,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1917},"2025-08-20",0.99599999,1.008,0.95499998,-1.11,578900,{"date":2039,"open":90,"high":2008,"low":1911,"close":2040,"change":1315,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-08-19",0.991,-1.88,552600,{"date":2044,"open":992,"high":1770,"low":103,"close":103,"change":113,"percent_change":2045,"volume":2046,"transactions":9,"vwap":103},"2025-08-18",-0.98,789000,{"date":2048,"open":103,"high":2008,"low":1911,"close":90,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":90},"2025-08-15",0.043,4.4,820400,{"date":2053,"open":2054,"high":992,"low":2055,"close":1999,"change":1041,"percent_change":263,"volume":2056,"transactions":9,"vwap":1999},"2025-08-14",0.98100001,0.96100003,707100,{"date":2058,"open":1916,"high":1770,"low":1931,"close":103,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":103},"2025-08-13",0.026,2.64,1215000,{"date":2063,"open":1946,"high":90,"low":956,"close":2064,"change":1017,"percent_change":350,"volume":2065,"transactions":9,"vwap":2064},"2025-08-12",0.98400003,1459500,{"date":2067,"open":1911,"high":47,"low":2068,"close":1999,"change":1110,"percent_change":1894,"volume":2069,"transactions":9,"vwap":1999},"2025-08-11",0.935,1601700,{"date":2071,"open":2072,"high":103,"low":832,"close":2055,"change":1403,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2055},"2025-08-08",0.97299999,-1.23,992000,{"date":2076,"open":47,"high":2077,"low":986,"close":2072,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2072},"2025-08-07",1.05,-0.037,-3.66,1974900,{"date":2082,"open":1911,"high":2077,"low":719,"close":103,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":103},"2025-08-06",-0.86,-45.99,8865700,{"date":2087,"open":1311,"high":1483,"low":1681,"close":1490,"change":1356,"percent_change":195,"volume":2088,"transactions":9,"vwap":1490},"2025-08-05",4902100,{"date":2090,"open":2091,"high":1674,"low":2092,"close":1502,"change":1564,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1502},"2025-08-04",1.81,1.766,2.76,111700,{"date":2096,"open":1681,"high":1490,"low":2097,"close":2091,"change":465,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2091},"2025-08-01",1.76,-1.63,113800,{"date":2101,"open":1504,"high":1496,"low":1504,"close":1681,"change":1485,"percent_change":1761,"volume":2102,"transactions":9,"vwap":1681},"2025-07-31",112200,{"date":2104,"open":1674,"high":1483,"low":1504,"close":1766,"change":583,"percent_change":583,"volume":2105,"transactions":9,"vwap":1766},"2025-07-30",141100,{"date":2107,"open":1508,"high":1514,"low":1766,"close":1766,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1766},"2025-07-29",-0.15,-7.61,195400,{"date":2112,"open":1483,"high":1542,"low":2113,"close":1508,"change":1564,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1508},"2025-07-28",1.923,2.6,470500,{"date":2117,"open":1674,"high":1508,"low":1012,"close":1674,"change":1356,"percent_change":209,"volume":2118,"transactions":9,"vwap":1674},"2025-07-25",134800,{"date":2120,"open":1674,"high":1674,"low":1681,"close":1495,"change":113,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1495},"2025-07-24",-0.52,102200,{"date":2124,"open":1311,"high":2125,"low":2126,"close":1674,"change":108,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1674},"2025-07-23",1.945,1.875,3.23,141700,{"date":2130,"open":2091,"high":1490,"low":2131,"close":1502,"change":108,"percent_change":1185,"volume":2132,"transactions":9,"vwap":1502},"2025-07-22",1.72,147700,{"date":2134,"open":1504,"high":1496,"low":1504,"close":1504,"change":1356,"percent_change":310,"volume":2135,"transactions":9,"vwap":1504},"2025-07-21",277400,{"date":2137,"open":2091,"high":1674,"low":2138,"close":1671,"change":583,"percent_change":583,"volume":2139,"transactions":9,"vwap":1671},"2025-07-18",1.785,326000,{"date":2141,"open":1941,"high":1681,"low":2142,"close":1671,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1671},"2025-07-17",1.625,0.15,9.15,420100,{"date":2147,"open":1714,"high":2148,"low":2149,"close":2150,"change":2143,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-07-16",1.648,1.491,1.64,10.07,391800,{"date":2154,"open":1688,"high":1888,"low":2155,"close":1694,"change":1628,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1694},"2025-07-15",1.484,-5.1,264400,{"date":2159,"open":2160,"high":2161,"low":1694,"close":1695,"change":1564,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1695},"2025-07-14",1.52,1.606,3.29,238400,{"date":2165,"open":1689,"high":2166,"low":2167,"close":2160,"change":583,"percent_change":583,"volume":2168,"transactions":9,"vwap":2160},"2025-07-11",1.535,1.482,153600,{"date":2170,"open":1689,"high":2171,"low":1701,"close":2160,"change":113,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2160},"2025-07-10",1.526,-0.65,227200,{"date":2175,"open":2160,"high":1210,"low":1696,"close":1210,"change":742,"percent_change":1514,"volume":2176,"transactions":9,"vwap":1210},"2025-07-09",293800,{"date":2178,"open":1899,"high":283,"low":1701,"close":1714,"change":1515,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1714},"2025-07-08",-2.6,307500,{"date":2182,"open":1941,"high":2183,"low":1210,"close":1899,"change":962,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1899},"2025-07-07",1.665,-6.67,234500,{"date":2187,"open":2150,"high":1673,"low":2188,"close":1941,"change":1356,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1941},"2025-07-03",1.615,0.61,149300,{"date":2192,"open":2193,"high":1941,"low":283,"close":2150,"change":108,"percent_change":2194,"volume":2176,"transactions":9,"vwap":2150},"2025-07-02",1.6,3.8,{"date":2196,"open":2193,"high":2197,"low":1695,"close":2198,"change":1515,"percent_change":2199,"volume":2176,"transactions":9,"vwap":2198},"2025-07-01",1.698,1.58,-2.47,{"date":2201,"open":1894,"high":2202,"low":1899,"close":1888,"change":512,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1888},"2025-06-30",1.721,-1.22,411100,{"date":2206,"open":1497,"high":2207,"low":2150,"close":2150,"change":1535,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2150},"2025-06-27",1.815,-5.75,4198600,{"date":2211,"open":2212,"high":2213,"low":2214,"close":1462,"change":583,"percent_change":583,"volume":2215,"transactions":9,"vwap":1462},"2025-06-26",1.73,1.78,1.655,344100,{"date":2217,"open":1497,"high":2218,"low":2193,"close":1462,"change":2219,"percent_change":1575,"volume":2220,"transactions":9,"vwap":1462},"2025-06-25",1.772,0.04,470800,{"date":2222,"open":1888,"high":2223,"low":1679,"close":1392,"change":1477,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1392},"2025-06-24",1.75,5.59,615400,{"date":2227,"open":2223,"high":1526,"low":1679,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-06-23",1.61,-0.53,-24.77,6209800,{"date":2233,"open":1514,"high":650,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-06-20",1.96,2.14,0.23,12.04,367700,{"date":2240,"open":2241,"high":1514,"low":1311,"close":1495,"change":1515,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1495},"2025-06-18",1.93,-2.05,202600,{"date":2245,"open":1482,"high":1633,"low":2241,"close":1483,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1483},"2025-06-17",-0.14,-6.7,217100,{"date":2250,"open":1542,"high":2251,"low":1514,"close":1484,"change":742,"percent_change":1710,"volume":2252,"transactions":9,"vwap":1484},"2025-06-16",2.101,191700,{"date":2254,"open":650,"high":1626,"low":1550,"close":1550,"change":962,"percent_change":1229,"volume":2255,"transactions":9,"vwap":1550},"2025-06-13",291700,{"date":2257,"open":1540,"high":2258,"low":1534,"close":1460,"change":1535,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1460},"2025-06-12",2.302,-4.41,255200,{"date":2262,"open":1627,"high":1610,"low":1542,"close":1469,"change":713,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1469},"2025-06-11",5.09,538100,{"date":2266,"open":2267,"high":2268,"low":2269,"close":1627,"change":610,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1627},"2025-06-10",2.89,2.9,2.102,-25,1149800,{"date":2273,"open":2274,"high":176,"low":1509,"close":2275,"change":1591,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-06-09",2.02,2.88,44.72,2037800,{"date":2279,"open":1508,"high":2274,"low":2234,"close":1524,"change":1564,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1524},"2025-06-06",2.58,406200,{"date":2283,"open":1508,"high":2284,"low":2285,"close":1496,"change":465,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1496},"2025-06-05",2.0050001,1.925,-1.52,133300,{"date":2289,"open":1496,"high":1514,"low":1495,"close":1508,"change":1485,"percent_change":992,"volume":2290,"transactions":9,"vwap":1508},"2025-06-04",227500,{"date":2292,"open":1666,"high":1524,"low":1012,"close":1483,"change":1564,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1483},"2025-06-03",2.63,199900,{"date":2296,"open":1495,"high":1483,"low":1502,"close":1666,"change":583,"percent_change":583,"volume":2297,"transactions":9,"vwap":1666},"2025-06-02",147800,{"date":2299,"open":1490,"high":2300,"low":1671,"close":1666,"change":583,"percent_change":583,"volume":2176,"transactions":9,"vwap":1666},"2025-05-30",2.037,{"date":2302,"open":1495,"high":2234,"low":1311,"close":1666,"change":583,"percent_change":583,"volume":2303,"transactions":9,"vwap":1666},"2025-05-29",120100,{"date":2305,"open":1496,"high":1508,"low":1510,"close":1666,"change":1830,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1666},"2025-05-28",-2.56,136200,{"date":2309,"open":1504,"high":1483,"low":1026,"close":1483,"change":2143,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1483},"2025-05-27",8.33,203900,{"date":2313,"open":1462,"high":567,"low":1894,"close":1504,"change":2314,"percent_change":1985,"volume":2315,"transactions":9,"vwap":1504},"2025-05-23",0.045,167600,{"date":2317,"open":1671,"high":1671,"low":2318,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-05-22",1.755,-0.085,-4.62,108700,{"date":2323,"open":1550,"high":2324,"low":2091,"close":1681,"change":2325,"percent_change":2326,"volume":2260,"transactions":9,"vwap":1681},"2025-05-21",2.067,-0.26,-12.38,{"date":2328,"open":650,"high":2329,"low":1496,"close":1542,"change":512,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1542},"2025-05-20",2.159,-0.94,376200,{"date":2333,"open":1888,"high":1534,"low":1888,"close":1471,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1471},"2025-05-19",0.43,25.44,634400,{"date":2338,"open":2150,"high":1497,"low":2339,"close":2340,"change":2219,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-05-16",1.614,1.69,2.42,123500,{"date":2344,"open":1899,"high":1941,"low":1689,"close":1941,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1941},"2025-05-15",0.115,7.49,164600,{"date":2349,"open":1392,"high":2350,"low":2160,"close":2166,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2166},"2025-05-14",1.782,-0.235,-13.28,289200,{"date":2355,"open":2340,"high":1671,"low":1894,"close":1026,"change":108,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1026},"2025-05-13",3.51,125300,{"date":2359,"open":2131,"high":2213,"low":1894,"close":1497,"change":1477,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1497},"2025-05-12",5.56,222600,{"date":2363,"open":1894,"high":1392,"low":2364,"close":1888,"change":465,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1888},"2025-05-09",1.575,-1.82,122800,{"date":2368,"open":283,"high":2340,"low":1694,"close":1941,"change":1617,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1941},"2025-05-08",9.27,222000,{"date":2372,"open":1679,"high":1688,"low":2373,"close":1689,"change":1356,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1689},"2025-05-07",1.475,0.67,153800,{"date":2377,"open":1941,"high":1673,"low":1701,"close":1714,"change":485,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1714},"2025-05-06",-7.98,240700,{"date":2381,"open":2193,"high":1504,"low":2198,"close":1874,"change":1564,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1874},"2025-05-05",3.16,418200,{"date":2385,"open":824,"high":2150,"low":824,"close":2198,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2198},"2025-05-02",0.31,24.41,697400,{"date":2390,"open":1720,"high":1848,"low":1124,"close":1720,"change":583,"percent_change":583,"volume":2391,"transactions":9,"vwap":1720},"2025-05-01",157700,{"date":2393,"open":1739,"high":1848,"low":2394,"close":1720,"change":1356,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1720},"2025-04-30",1.24,0.79,266900,{"date":2398,"open":1792,"high":1364,"low":2399,"close":1739,"change":108,"percent_change":2400,"volume":2401,"transactions":9,"vwap":1739},"2025-04-29",1.2,5,224100,{"date":2403,"open":1739,"high":1825,"low":61,"close":2399,"change":1472,"percent_change":1536,"volume":2404,"transactions":9,"vwap":2399},"2025-04-28",161800,{"date":2406,"open":1720,"high":1729,"low":2394,"close":1739,"change":512,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1739},"2025-04-25",-1.56,143900,{"date":2410,"open":1729,"high":1704,"low":824,"close":824,"change":1830,"percent_change":2411,"volume":2412,"transactions":9,"vwap":824},"2025-04-24",-3.76,177100,{"date":2414,"open":1825,"high":1704,"low":1720,"close":1729,"change":1564,"percent_change":2415,"volume":2416,"transactions":9,"vwap":1729},"2025-04-23",3.91,220000,{"date":180,"open":1810,"high":1810,"low":2394,"close":824,"change":1535,"percent_change":2418,"volume":2419,"transactions":9,"vwap":824},-7.25,339000]