[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBIO":3,"homepage-market-summary":29,"stock-historical-MBIO":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MBIO","2026-10-06",{"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},"Mustang Bio, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Mustang Bio Inc is a clinical-stage biopharmaceutical company focused on translating today's medical breakthroughs into potential cures for difficult-to-treat cancers. It acquires rights to these technologies by licensing or otherwise acquiring an ownership interest in the technologies, funding their research and development, and eventually either out-licensing or bringing the technologies to market. Its pipeline is currently focused on the core areas of gene therapies for rare genetic disorders, chimeric antigen receptor (CAR) engineered T cell (CAR T) therapies for hematologic malignancies, and CAR T therapies for solid tumors.","4","Waltham, MA",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.46,0.47,0.4552,0.4601,-0.0001,-0.02,40876.042,167,0.4609,1.85,108699.71501493227,0.3,2293,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":151},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,127,132,136,141,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":17,"price":126,"is_up":38},"Energy","XLE",63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":16,"price":135,"is_up":38},"Materials","XLB",49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":16,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":18,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},7,1136236,414726128.468748,-62.9,"2025-04-24",[181,182,190,200,211,222,232,242,251,262,271,281,289,297,307,317,326,336,346,354,364,374,385,395,404,414,422,430,439,447,456,466,475,482,492,501,510,520,530,541,551,559,569,577,584,594,603,611,622,632,642,650,658,667,677,686,696,704,712,720,728,736,744,752,757,763,769,778,787,792,797,805,811,814,822,828,836,842,849,856,862,870,877,883,890,895,902,910,917,925,931,937,943,948,953,959,965,972,979,985,990,996,999,1005,1012,1018,1025,1032,1037,1043,1049,1055,1060,1067,1074,1079,1084,1089,1094,1101,1105,1111,1115,1121,1128,1131,1138,1143,1147,1151,1156,1162,1166,1171,1177,1183,1190,1196,1202,1208,1216,1224,1231,1237,1244,1249,1256,1263,1269,1275,1283,1288,1295,1301,1305,1311,1316,1322,1327,1332,1338,1343,1349,1355,1360,1366,1372,1379,1384,1390,1395,1403,1408,1414,1419,1424,1428,1433,1439,1443,1446,1449,1453,1458,1464,1471,1475,1479,1483,1488,1492,1498,1503,1508,1513,1519,1524,1528,1531,1535,1540,1544,1549,1554,1561,1567,1573,1578,1581,1586,1592,1596,1602,1607,1614,1618,1622,1625,1630,1635,1640,1644,1648,1650,1654,1657,1660,1664,1668,1672,1679,1685,1690,1697,1702,1705,1712,1716,1722,1727,1732,1737,1742,1745,1752,1756,1762,1768,1775,1781,1788,1794,1800,1804,1807,1812,1817,1822,1827,1831,1835,1838,1842,1848,1852,1857,1861,1864,1867,1873,1877,1883,1888,1894,1897,1902,1906,1909,1913,1916,1920,1924,1929,1934,1937,1941,1945,1951,1957,1962,1967,1972,1977,1982,1987,1992,1996,2000,2005,2010,2015,2020,2025,2031,2038,2044,2050,2056,2063,2070,2077,2084,2092,2098,2105,2113,2119,2123,2128,2134,2139,2142,2145,2149,2153,2157,2160,2164,2168,2172,2176,2179,2183,2187,2191,2195,2201,2203,2206,2208,2211,2214,2217,2221,2225,2231,2234,2239,2242,2247,2251,2254,2257,2262,2266,2270,2275,2279,2283,2286,2288,2292,2296,2299,2303],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":16,"high":184,"low":16,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",0.4655,-0.011,-2.33,16687.92238,118,0.4618,{"date":191,"open":192,"high":45,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",0.4671,0.4599,0.4711,0.0039,0.83,33392.708052,315,0.4638,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",0.468,0.4682,0.459,0.4672,0.0042,0.91,16102.79507,129,0.464,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",0.4712,0.4749,0.4578,0.463,-0.0166,-3.46,30474.245264,192,0.465,{"date":223,"open":224,"high":225,"low":17,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",0.503451,0.5069,0.4796,-0.0273,-5.39,49263.807006,232,0.4935,{"date":233,"open":234,"high":235,"low":236,"close":225,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",0.511,0.52,0.504399,-0.0135,-2.59,12128.6222,101,0.5098,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",0.525,0.5204,-0.0058,-1.1,5094.0022,91,0.5215,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",0.5399,0.5437,0.5011,0.5262,0.0148,2.89,41093.0022,546,0.5178,{"date":263,"open":264,"high":156,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",0.487,0.5114,-0.0196,-3.69,24096.276839,262,0.5062,{"date":272,"open":273,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",0.541,0.5539,0.531,-0.019,-3.45,18883.243276,128,0.5454,{"date":282,"open":101,"high":283,"low":101,"close":156,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",0.5577,0.0103,1.91,42282.7022,236,0.5409,{"date":290,"open":52,"high":291,"low":52,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",0.5397,0.0496,10.12,52862.497944,229,0.5054,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",0.5109,0.4851,0.49005,-0.01,-2,26642.0022,159,0.492,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",0.5133,0.46615,0.5,-0.0035,-0.7,41839.030595,240,0.4994,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",0.5451,0.5035,-0.0066,-1.29,41606.807609,383,0.5121,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",0.5391,0.507,0.5101,0.0029,0.57,20239.5866,197,0.5117,{"date":337,"open":338,"high":339,"low":329,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",0.5323,0.5496,0.5072,-0.0128,-2.46,25868.4444,161,0.5171,{"date":347,"open":348,"high":348,"low":235,"close":235,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",0.5398,-0.0081,-1.53,20623.365733,164,0.5232,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",0.552,0.5235,0.5281,-0.0131,-2.42,9171.0644,188,0.5326,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":102,"vwap":373},"2026-09-08",0.54,0.5546,0.533,0.5412,-0.0017,-0.31,22532.1434,0.5415,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",0.553299,0.5582,0.53215,0.5429,-0.0171,-3.05,37377.755015,126,0.5426,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",0.5432,0.5609,0.56,0.017,3.13,29877.5284,158,0.5527,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":399},"2026-09-02",0.5499,0.5411,0.543,-0.0051,-0.93,11596.520847,139,{"date":405,"open":253,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",0.5488,0.5371,0.5481,0.0106,1.97,18139.4044,82,0.5408,{"date":415,"open":416,"high":348,"low":417,"close":418,"change":20,"percent_change":21,"volume":419,"transactions":420,"vwap":421},"2026-08-31",0.5382,0.5327,0.5375,9110.4444,123,0.5378,{"date":423,"open":156,"high":156,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":383,"vwap":429},"2026-08-28",0.5304,0.5376,-0.0125,-2.27,20255.873634,0.5385,{"date":431,"open":389,"high":432,"low":408,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",0.5601,0.5501,-0.0099,-1.77,33177.4444,93,0.5511,{"date":440,"open":441,"high":442,"low":441,"close":389,"change":443,"percent_change":444,"volume":445,"transactions":344,"vwap":446},"2026-08-26",0.545,0.568,0.008,1.45,15770.3644,0.5555,{"date":448,"open":449,"high":450,"low":156,"close":356,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",0.551,0.5765,0.0007,0.13,6278.4444,97,0.563,{"date":457,"open":458,"high":459,"low":156,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",0.5702,0.5783,0.5513,-0.0274,-4.73,31770.607509,226,0.5626,{"date":467,"open":468,"high":469,"low":332,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",0.5729,0.5787,0.0058,1.01,6461.562784,83,0.5745,{"date":476,"open":389,"high":468,"low":389,"close":468,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",-0.0011,-0.19,14164.32218,103,0.5586,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",0.5525,0.5849,0.574,0.004,0.7,9395.55141,122,0.5685,{"date":493,"open":37,"high":494,"low":495,"close":332,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",0.5963,0.5521,-0.0243,-4.09,16046.546517,261,0.5705,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":506,"percent_change":452,"volume":507,"transactions":508,"vwap":509},"2026-08-17",0.5941,0.6,0.5943,0.0008,7615.25471,125,0.5968,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",0.5868,0.594,0.5935,-0.0005,-0.08,11564.4444,102,0.5926,{"date":521,"open":522,"high":523,"low":524,"close":513,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",0.6009,0.602,0.5918,-0.0114,-1.88,28192.659211,116,0.5972,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",0.608,0.6225,0.5901,0.6054,-0.0026,-0.43,85610.4754,203,0.6075,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",0.5803,0.619899,0.607999,0.0179,3.03,20850.9244,169,0.5985,{"date":552,"open":504,"high":553,"low":389,"close":534,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",0.619,-0.0106,-1.76,30361.382303,195,0.59,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",0.5613,0.6531,0.6007,0.0255,4.43,63220.555512,215,0.6094,{"date":570,"open":424,"high":571,"low":424,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":464,"vwap":576},"2026-08-06",0.61,0.5752,-0.0217,-3.64,10339.920724,0.5855,{"date":578,"open":558,"high":579,"low":558,"close":580,"change":331,"percent_change":52,"volume":581,"transactions":582,"vwap":583},"2026-08-05",0.5999,0.5969,6739.6644,94,0.5937,{"date":585,"open":586,"high":587,"low":588,"close":513,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",0.5625,0.6024,0.5573,0.0174,3.02,27040.762004,515,0.5743,{"date":595,"open":596,"high":596,"low":156,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",0.599,0.5766,0.0064,1.12,72382.249382,615,0.5681,{"date":604,"open":605,"high":605,"low":389,"close":458,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",0.617801,-0.0236,-3.97,10863.1,193,0.583,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",0.5995,0.6199,0.5861,0.5938,0.0138,2.38,17984.98,145,0.5952,{"date":623,"open":624,"high":625,"low":626,"close":37,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",0.64,0.6598,0.524999,-0.0514,-8.14,70168,428,0.5638,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",0.5565,0.6599,0.6314,0.0714,12.75,77395.077438,622,0.6261,{"date":643,"open":332,"high":644,"low":389,"close":389,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",0.5735,-0.002,-0.36,7848.6,108,0.577,{"date":651,"open":652,"high":652,"low":653,"close":653,"change":349,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",0.585,0.562,-1.42,16212.937,150,0.5693,{"date":659,"open":504,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",0.6028,0.5701,-0.0209,-3.54,22380.8,273,0.5817,{"date":668,"open":571,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",0.6157,0.5666,0.591,-0.0247,-4.01,34925,250,0.596,{"date":678,"open":679,"high":680,"low":571,"close":669,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",0.6223,0.63,-0.0363,-5.57,13936,201,0.621,{"date":687,"open":624,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",0.654,0.6271,0.652,0.024,3.82,14013,1379,0.6369,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-17",0.61500001,0.64399999,0.62800002,-0.017,-2.64,27700,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-16",0.66600001,0.611,0.64499998,0.013,2.06,27300,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-15",0.68000001,0.62,0.63200003,-0.03,-4.53,48300,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":645,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-14",0.65600002,0.68699998,0.63300002,0.662,-0.3,21600,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-13",0.69,0.63700002,0.66399997,-0.04,-5.68,54000,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-10",0.73699999,0.68199998,0.704,-0.036,-4.86,61800,{"date":745,"open":746,"high":747,"low":748,"close":747,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":747},"2026-07-09",0.68800002,0.74000001,0.66799998,0.06,8.82,92200,{"date":753,"open":714,"high":730,"low":754,"close":714,"change":717,"percent_change":755,"volume":756,"transactions":9,"vwap":714},"2026-07-08",0.66500002,-4.23,19100,{"date":758,"open":759,"high":759,"low":714,"close":760,"change":761,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-07",0.72000003,0.70999998,0,9500,{"date":764,"open":765,"high":766,"low":765,"close":760,"change":767,"percent_change":172,"volume":768,"transactions":9,"vwap":760},"2026-07-06",0.68400002,0.73500001,0.007,35800,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-02",0.69800001,0.72600001,0.67799997,0.70300001,0.002,0.29,28400,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-01",0.69999999,0.72299999,0.68300003,0.70099998,-0.001,-0.14,52500,{"date":788,"open":789,"high":790,"low":789,"close":790,"change":775,"percent_change":776,"volume":791,"transactions":9,"vwap":790},"2026-06-30",0.66000003,0.70200002,15300,{"date":793,"open":790,"high":790,"low":794,"close":780,"change":795,"percent_change":537,"volume":796,"transactions":9,"vwap":780},"2026-06-29",0.625,-0.003,36000,{"date":798,"open":799,"high":800,"low":801,"close":774,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":774},"2026-06-26",0.71399999,0.71499997,0.63800001,0.033,4.93,44400,{"date":806,"open":730,"high":780,"low":807,"close":808,"change":717,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-25",0.65700001,0.67000002,-4.29,21000,{"date":812,"open":725,"high":774,"low":722,"close":780,"change":767,"percent_change":471,"volume":813,"transactions":9,"vwap":780},"2026-06-24",59500,{"date":815,"open":780,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-23",0.75999999,0.676,0.69300002,0.019,2.82,90900,{"date":823,"open":808,"high":824,"low":801,"close":825,"change":691,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-22",0.67500001,0.67400002,3.69,33400,{"date":829,"open":830,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-18",0.713,0.727,0.64999998,-0.077,-10.59,96800,{"date":837,"open":838,"high":839,"low":780,"close":831,"change":691,"percent_change":840,"volume":841,"transactions":9,"vwap":831},"2026-06-17",0.72500002,0.76999998,3.41,25900,{"date":843,"open":844,"high":845,"low":808,"close":774,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":774},"2026-06-16",0.70700002,0.71700001,-0.035,-4.74,76700,{"date":850,"open":851,"high":852,"low":853,"close":852,"change":645,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-15",0.72799999,0.73799998,0.69700003,-0.27,65800,{"date":857,"open":858,"high":858,"low":760,"close":747,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":747},"2026-06-12",0.79699999,-0.058,-7.27,45700,{"date":863,"open":864,"high":865,"low":714,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-11",0.71100003,0.84799999,0.79799998,0.061,8.28,74300,{"date":871,"open":872,"high":873,"low":759,"close":738,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":738},"2026-06-10",0.74199998,0.78200001,-0.005,-0.67,89700,{"date":878,"open":714,"high":879,"low":714,"close":872,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":872},"2026-06-09",0.78399998,0.042,6,131600,{"date":884,"open":885,"high":816,"low":886,"close":780,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":780},"2026-06-08",0.63999999,0.63099998,0.03,4.48,283200,{"date":891,"open":730,"high":892,"low":808,"close":808,"change":21,"percent_change":893,"volume":894,"transactions":9,"vwap":808},"2026-06-05",0.77899998,-2.9,5028500,{"date":896,"open":897,"high":898,"low":730,"close":730,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":730},"2026-06-04",0.70499998,0.75800002,-0.051,-6.88,28000,{"date":903,"open":904,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-03",0.75599998,0.80500001,0.741,-0.021,-2.76,72800,{"date":911,"open":839,"high":912,"low":714,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-02",0.80000001,0.76200002,-0.007,-0.91,124500,{"date":918,"open":789,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-01",0.78899997,0.653,0.76899999,0.099,14.78,176600,{"date":926,"open":927,"high":773,"low":927,"close":808,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":808},"2026-05-29",0.634,0.036,5.68,40500,{"date":932,"open":933,"high":885,"low":933,"close":927,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":927},"2026-05-28",0.61400002,-0.004,-0.63,26700,{"date":938,"open":939,"high":920,"low":523,"close":801,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":801},"2026-05-27",0.61000001,0.016,2.57,37500,{"date":944,"open":933,"high":885,"low":939,"close":945,"change":302,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-26",0.62199998,-1.58,32400,{"date":949,"open":680,"high":708,"low":939,"close":716,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":716},"2026-05-22",0.021,3.44,26800,{"date":954,"open":715,"high":955,"low":956,"close":707,"change":645,"percent_change":957,"volume":958,"transactions":9,"vwap":707},"2026-05-21",0.63599998,0.60000002,-0.33,36200,{"date":960,"open":832,"high":832,"low":961,"close":962,"change":963,"percent_change":964,"volume":936,"transactions":9,"vwap":962},"2026-05-20",0.60699999,0.61299998,-0.029,-4.52,{"date":966,"open":967,"high":789,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-19",0.59399998,0.64200002,0.044,7.36,96300,{"date":973,"open":680,"high":680,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-18",0.57999998,0.59799999,-0.008,-1.32,92000,{"date":980,"open":981,"high":981,"low":956,"close":982,"change":21,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-15",0.61900002,0.60600001,-3.19,48500,{"date":986,"open":832,"high":832,"low":987,"close":987,"change":988,"percent_change":267,"volume":989,"transactions":9,"vwap":987},"2026-05-14",0.62599999,-0.024,23600,{"date":991,"open":992,"high":993,"low":699,"close":832,"change":976,"percent_change":994,"volume":995,"transactions":9,"vwap":832},"2026-05-13",0.65799999,0.67199999,-1.22,42800,{"date":997,"open":722,"high":773,"low":715,"close":992,"change":645,"percent_change":726,"volume":998,"transactions":9,"vwap":992},"2026-05-12",61100,{"date":1000,"open":1001,"high":1001,"low":1002,"close":789,"change":741,"percent_change":1003,"volume":1004,"transactions":9,"vwap":789},"2026-05-11",0.69499999,0.65499997,-5.17,41000,{"date":1006,"open":1007,"high":759,"low":714,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-08",0.71200001,0.69599998,-0.031,-4.26,41200,{"date":1013,"open":1014,"high":1015,"low":838,"close":831,"change":21,"percent_change":1016,"volume":1017,"transactions":9,"vwap":831},"2026-05-07",0.74699998,0.74900001,-2.68,21100,{"date":1019,"open":1020,"high":1021,"low":1014,"close":1014,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1014},"2026-05-06",0.75,0.77399999,-0.027,-3.49,27600,{"date":1026,"open":1027,"high":1028,"low":852,"close":1021,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1021},"2026-05-05",0.74599999,0.77999997,0.022,2.93,57300,{"date":1033,"open":816,"high":1034,"low":852,"close":1035,"change":645,"percent_change":854,"volume":1036,"transactions":9,"vwap":1035},"2026-05-04",0.76499999,0.75199997,59400,{"date":1038,"open":816,"high":816,"low":1039,"close":1040,"change":709,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-01",0.73000002,0.75400001,1.75,34500,{"date":1044,"open":1020,"high":1045,"low":1046,"close":906,"change":976,"percent_change":1047,"volume":1048,"transactions":9,"vwap":906},"2026-04-30",0.79400003,0.736,-1.07,18500,{"date":1050,"open":1046,"high":1051,"low":1052,"close":1015,"change":874,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1015},"2026-04-29",0.77499998,0.73400003,-0.66,45600,{"date":1056,"open":816,"high":873,"low":1020,"close":1040,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1040},"2026-04-28",-0.006,-0.79,26900,{"date":1061,"open":1040,"high":1062,"low":1063,"close":816,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":816},"2026-04-27",0.778,0.75099999,0.006,0.8,30700,{"date":1068,"open":1020,"high":1069,"low":1070,"close":1040,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1040},"2026-04-24",0.79900002,0.74800003,-0.009,-1.18,87600,{"date":1075,"open":1020,"high":839,"low":1070,"close":1076,"change":645,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-23",0.76300001,-0.26,6500,{"date":1080,"open":852,"high":1034,"low":800,"close":1034,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1034},"2026-04-22",0.049,6.84,80000,{"date":1085,"open":816,"high":816,"low":1086,"close":1086,"change":988,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-21",0.71600002,-3.24,11000,{"date":1090,"open":1020,"high":839,"low":1091,"close":747,"change":717,"percent_change":1092,"volume":1093,"transactions":9,"vwap":747},"2026-04-20",0.67699999,-3.9,106600,{"date":1095,"open":1096,"high":1097,"low":1020,"close":839,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":839},"2026-04-17",0.755,0.78799999,0.015,1.99,28300,{"date":1102,"open":839,"high":1103,"low":1020,"close":1096,"change":1057,"percent_change":1058,"volume":1104,"transactions":9,"vwap":1096},"2026-04-16",0.773,21800,{"date":1106,"open":872,"high":1028,"low":747,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-15",0.76099998,0.011,1.47,35100,{"date":1112,"open":799,"high":1020,"low":760,"close":1020,"change":928,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1020},"2026-04-14",5.04,43000,{"date":1116,"open":780,"high":1020,"low":1117,"close":799,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":799},"2026-04-13",0.69099998,0.014,2,19600,{"date":1122,"open":1123,"high":1124,"low":780,"close":780,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":780},"2026-04-10",0.74299997,0.77100003,-0.043,-5.79,53200,{"date":1129,"open":747,"high":1020,"low":747,"close":1123,"change":914,"percent_change":401,"volume":1130,"transactions":9,"vwap":1123},"2026-04-09",11500,{"date":1132,"open":1133,"high":1028,"low":1134,"close":1020,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1020},"2026-04-08",0.77600002,0.74400002,0.009,1.21,35000,{"date":1139,"open":816,"high":866,"low":759,"close":906,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":906},"2026-04-07",-0.015,-1.98,19800,{"date":1144,"open":1020,"high":1076,"low":1020,"close":904,"change":276,"percent_change":1145,"volume":1146,"transactions":9,"vwap":904},"2026-04-06",-2.45,27800,{"date":1148,"open":1123,"high":1149,"low":747,"close":1051,"change":1098,"percent_change":410,"volume":1150,"transactions":9,"vwap":1051},"2026-04-02",0.79000002,56600,{"date":1152,"open":851,"high":1069,"low":831,"close":816,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":816},"2026-04-01",0.032,4.4,45400,{"date":1157,"open":1158,"high":747,"low":772,"close":851,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":851},"2026-03-31",0.73199999,0.003,0.41,19500,{"date":1163,"open":759,"high":1020,"low":760,"close":838,"change":775,"percent_change":1164,"volume":1165,"transactions":9,"vwap":838},"2026-03-30",0.28,33000,{"date":1167,"open":747,"high":816,"low":1168,"close":781,"change":701,"percent_change":1169,"volume":1170,"transactions":9,"vwap":781},"2026-03-27",0.708,-2.3,18800,{"date":1172,"open":1034,"high":839,"low":1173,"close":747,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":747},"2026-03-26",0.73100001,-0.025,-3.27,24400,{"date":1178,"open":1179,"high":1179,"low":816,"close":1034,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1034},"2026-03-25",0.81999999,-0.044,-5.44,21200,{"date":1184,"open":1185,"high":1186,"low":1051,"close":1187,"change":934,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-24",0.81,0.83499998,0.80900002,-0.49,65900,{"date":1191,"open":865,"high":1192,"low":1193,"close":1193,"change":846,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-23",0.88599998,0.81300002,-4.13,31100,{"date":1197,"open":1198,"high":1199,"low":1200,"close":865,"change":645,"percent_change":1201,"volume":1083,"transactions":9,"vwap":865},"2026-03-20",0.82700002,0.89700001,0.78100002,-0.24,{"date":1203,"open":1179,"high":1204,"low":1205,"close":1204,"change":302,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-19",0.85000002,0.78600001,-1.16,64500,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":717,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-18",0.87199998,0.88800001,0.82300001,0.86000001,-3.37,30100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":733,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-17",0.87900001,0.91600001,0.86900002,0.88999999,-4.3,31700,{"date":1225,"open":1226,"high":1227,"low":1220,"close":1228,"change":1229,"percent_change":1230,"volume":1042,"transactions":9,"vwap":1228},"2026-03-16",0.94999999,0.95499998,0.93000001,-0.012,-1.27,{"date":1232,"open":1226,"high":1233,"low":1234,"close":1234,"change":795,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-13",0.99000001,0.94199997,-0.32,28600,{"date":1238,"open":1233,"high":1233,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-12",0.94,0.94499999,-0.045,-4.55,30800,{"date":1245,"open":1246,"high":1233,"low":1247,"close":1233,"change":761,"percent_change":761,"volume":1248,"transactions":9,"vwap":1233},"2026-03-11",0.98000002,0.93800002,19700,{"date":1250,"open":1251,"high":1233,"low":1252,"close":1233,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1233},"2026-03-10",0.92000002,0.912,0.071,7.73,69400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1259,"change":1261,"percent_change":941,"volume":1262,"transactions":9,"vwap":1259},"2026-03-09",0.88,0.91900003,0.824,0.023,23700,{"date":1264,"open":1228,"high":1228,"low":1258,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-06",0.89600003,-0.053,-5.58,41400,{"date":1270,"open":1239,"high":1271,"low":1228,"close":1272,"change":302,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-05",0.97000003,0.949,-1.04,18400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":802,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-04",0.91000003,0.98100001,0.89999998,0.95899999,3.56,29700,{"date":1284,"open":1285,"high":1246,"low":1277,"close":1286,"change":1009,"percent_change":1087,"volume":1287,"transactions":9,"vwap":1286},"2026-03-03",0.96899998,0.926,36100,{"date":1289,"open":1271,"high":1290,"low":1291,"close":1292,"change":1266,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-02",1.03,0.903,0.95700002,-5.25,58300,{"date":1296,"open":1297,"high":1290,"low":1298,"close":471,"change":21,"percent_change":1299,"volume":1300,"transactions":9,"vwap":471},"2026-02-27",1.002,0.98299998,-1.94,32300,{"date":1302,"open":1303,"high":1304,"low":172,"close":1290,"change":761,"percent_change":761,"volume":1274,"transactions":9,"vwap":1290},"2026-02-26",1.015,1.04,{"date":1306,"open":1307,"high":1304,"low":1307,"close":1290,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1290},"2026-02-25",0.95999998,0.02,1.98,63700,{"date":1312,"open":1271,"high":1313,"low":1307,"close":471,"change":1308,"percent_change":1314,"volume":1315,"transactions":9,"vwap":471},"2026-02-24",1.013,2.02,31000,{"date":1317,"open":1318,"high":1304,"low":1319,"close":1233,"change":302,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1233},"2026-02-23",0.97299999,0.94099998,-1,62700,{"date":1323,"open":1324,"high":172,"low":1324,"close":172,"change":1325,"percent_change":1326,"volume":735,"transactions":9,"vwap":172},"2026-02-20",0.87099999,0.083,9.05,{"date":1328,"open":1329,"high":1330,"low":1213,"close":1330,"change":761,"percent_change":761,"volume":1331,"transactions":9,"vwap":1330},"2026-02-19",0.86799997,0.917,25600,{"date":1333,"open":1334,"high":1330,"low":1335,"close":1330,"change":1336,"percent_change":547,"volume":1337,"transactions":9,"vwap":1330},"2026-02-18",0.85799998,0.847,0.027,25700,{"date":1339,"open":1340,"high":1221,"low":1212,"close":1221,"change":940,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1221},"2026-02-17",0.86500001,1.83,67400,{"date":1344,"open":130,"high":1277,"low":1345,"close":1346,"change":741,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-13",0.83999997,0.87400001,-3.96,65700,{"date":1350,"open":1213,"high":1277,"low":1351,"close":1277,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1277},"2026-02-12",0.82499999,0.01,1.11,52800,{"date":1356,"open":1185,"high":1277,"low":1185,"close":1279,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1279},"2026-02-11",0.046,5.39,49000,{"date":1361,"open":1362,"high":1346,"low":912,"close":1363,"change":1336,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-10",0.833,0.85399997,3.26,127700,{"date":1367,"open":1368,"high":1369,"low":1020,"close":1198,"change":149,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1198},"2026-02-09",0.764,0.84500003,5.08,111200,{"date":1373,"open":808,"high":1374,"low":885,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-06",0.83399999,0.787,0.075,10.53,453200,{"date":1380,"open":939,"high":839,"low":1381,"close":1007,"change":443,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1007},"2026-02-05",0.53100002,1.14,6808000,{"date":1385,"open":1386,"high":1386,"low":771,"close":740,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":740},"2026-02-04",0.81900001,-0.075,-9.63,158400,{"date":1391,"open":1277,"high":1251,"low":1035,"close":892,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":892},"2026-02-03",-0.116,-12.96,282600,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-02",0.98500001,0.86699998,0.89499998,-0.07,-7.25,108500,{"date":1404,"open":1233,"high":471,"low":1405,"close":1405,"change":1057,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-01-30",0.96499997,-0.62,34800,{"date":1409,"open":172,"high":471,"low":1307,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-01-29",0.97100002,-0.039,-3.86,94300,{"date":1415,"open":1416,"high":1304,"low":471,"close":471,"change":302,"percent_change":1417,"volume":1418,"transactions":9,"vwap":471},"2026-01-28",1.02,-0.98,43300,{"date":1420,"open":1290,"high":1421,"low":172,"close":1416,"change":302,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1416},"2026-01-27",1.05,-0.97,68100,{"date":1425,"open":139,"high":139,"low":172,"close":1290,"change":21,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1290},"2026-01-26",-1.9,44800,{"date":1429,"open":1430,"high":1431,"low":1304,"close":1421,"change":21,"percent_change":1432,"volume":989,"transactions":9,"vwap":1421},"2026-01-23",1.08,1.096,-1.87,{"date":1434,"open":1421,"high":1435,"low":1304,"close":1436,"change":1437,"percent_change":175,"volume":1438,"transactions":9,"vwap":1436},"2026-01-22",1.091,1.07,0.07,73500,{"date":1440,"open":1290,"high":1304,"low":1397,"close":172,"change":717,"percent_change":1441,"volume":1442,"transactions":9,"vwap":172},"2026-01-21",-2.91,56400,{"date":1444,"open":1421,"high":139,"low":1290,"close":1290,"change":21,"percent_change":1426,"volume":1445,"transactions":9,"vwap":1290},"2026-01-20",22600,{"date":1447,"open":1436,"high":1430,"low":1421,"close":1421,"change":761,"percent_change":761,"volume":1448,"transactions":9,"vwap":1421},"2026-01-16",17000,{"date":1450,"open":1430,"high":1430,"low":1421,"close":1421,"change":717,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1421},"2026-01-15",-2.78,62500,{"date":1454,"open":1436,"high":1455,"low":1421,"close":1430,"change":302,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1430},"2026-01-14",1.1,-0.92,58000,{"date":1459,"open":599,"high":1460,"low":1430,"close":1461,"change":21,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-01-13",1.13,1.09,-1.8,41800,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1353,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1353},"2026-01-12",1.17,1.095,-0.05,-4.31,34600,{"date":1472,"open":116,"high":116,"low":1473,"close":1474,"change":1308,"percent_change":1041,"volume":786,"transactions":9,"vwap":1474},"2026-01-09",1.15,1.16,{"date":1476,"open":1382,"high":1477,"low":1382,"close":1382,"change":1352,"percent_change":1258,"volume":1478,"transactions":9,"vwap":1382},"2026-01-08",1.19,97600,{"date":1480,"open":1461,"high":1382,"low":1436,"close":1460,"change":149,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1460},"2026-01-07",3.67,63000,{"date":1484,"open":599,"high":1485,"low":1486,"close":1461,"change":21,"percent_change":1462,"volume":1487,"transactions":9,"vwap":1461},"2026-01-06",1.122,1.075,40100,{"date":1489,"open":1461,"high":1473,"low":1304,"close":1353,"change":149,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1353},"2026-01-05",3.74,85700,{"date":1493,"open":1494,"high":1353,"low":1246,"close":1436,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1436},"2026-01-02",0.98199999,0.089,9.07,91200,{"date":1499,"open":1500,"high":1233,"low":1228,"close":1278,"change":1501,"percent_change":1364,"volume":1502,"transactions":9,"vwap":1278},"2025-12-31",0.95099998,0.031,160300,{"date":1504,"open":1226,"high":1505,"low":1251,"close":1226,"change":1229,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1226},"2025-12-30",0.963,-1.25,101600,{"date":1509,"open":172,"high":172,"low":1239,"close":1510,"change":859,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-12-29",0.96200001,-5.69,172400,{"date":1514,"open":1515,"high":1304,"low":1516,"close":1416,"change":717,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1416},"2025-12-26",1.035,0.96799999,-2.86,140800,{"date":1520,"open":1421,"high":1436,"low":1521,"close":1421,"change":1352,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1421},"2025-12-24",1.032,0.96,60600,{"date":1525,"open":1353,"high":1353,"low":1304,"close":1304,"change":1400,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1304},"2025-12-23",-6.31,41300,{"date":1529,"open":1461,"high":1382,"low":1530,"close":1353,"change":1308,"percent_change":1341,"volume":1527,"transactions":9,"vwap":1353},"2025-12-22",1.084,{"date":1532,"open":1436,"high":1382,"low":1436,"close":1461,"change":887,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1461},"2025-12-19",2.83,85300,{"date":1536,"open":1461,"high":1537,"low":1421,"close":139,"change":717,"percent_change":1538,"volume":1539,"transactions":9,"vwap":139},"2025-12-18",1.117,-2.75,81300,{"date":1541,"open":1430,"high":599,"low":1430,"close":1461,"change":1308,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1461},"2025-12-17",1.87,46300,{"date":1545,"open":1382,"high":1466,"low":139,"close":1436,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1436},"2025-12-16",-0.06,-5.31,191300,{"date":1550,"open":116,"high":1551,"low":1460,"close":1460,"change":1552,"percent_change":1181,"volume":1553,"transactions":9,"vwap":1460},"2025-12-15",1.212,-0.065,76100,{"date":1555,"open":1556,"high":1557,"low":1466,"close":1558,"change":1174,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-12-12",1.24,1.256,1.195,-2.05,71200,{"date":1562,"open":1563,"high":1563,"low":1136,"close":1564,"change":717,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-12-11",1.26,1.22,-2.4,57200,{"date":1568,"open":1569,"high":1570,"low":1564,"close":1571,"change":302,"percent_change":1058,"volume":1572,"transactions":9,"vwap":1571},"2025-12-10",1.27,1.29,1.25,69600,{"date":1574,"open":1556,"high":1575,"low":1576,"close":1563,"change":1352,"percent_change":1065,"volume":1577,"transactions":9,"vwap":1563},"2025-12-09",1.315,1.23,171100,{"date":1579,"open":1576,"high":1569,"low":1136,"close":1571,"change":761,"percent_change":761,"volume":1580,"transactions":9,"vwap":1571},"2025-12-08",65000,{"date":1582,"open":1583,"high":1584,"low":1571,"close":1571,"change":1400,"percent_change":1585,"volume":1146,"transactions":9,"vwap":1571},"2025-12-05",1.3,1.32,-5.3,{"date":1587,"open":1477,"high":1588,"low":1589,"close":1584,"change":452,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1584},"2025-12-04",1.33,1.18,10.92,98300,{"date":1593,"open":1477,"high":1571,"low":1589,"close":1477,"change":21,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1477},"2025-12-03",-1.65,74600,{"date":1597,"open":1583,"high":1598,"low":116,"close":1136,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1136},"2025-12-02",1.338,-0.09,-6.92,95700,{"date":1603,"open":1604,"high":1604,"low":1583,"close":1583,"change":1605,"percent_change":1606,"volume":1572,"transactions":9,"vwap":1583},"2025-12-01",1.42,-0.11,-7.8,{"date":1608,"open":1556,"high":1609,"low":1556,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-11-28",1.43,1.41,0.17,13.71,309800,{"date":1615,"open":1466,"high":1616,"low":1466,"close":1556,"change":749,"percent_change":1370,"volume":1617,"transactions":9,"vwap":1556},"2025-11-26",1.28,125800,{"date":1619,"open":1589,"high":1620,"low":1473,"close":1589,"change":761,"percent_change":761,"volume":1621,"transactions":9,"vwap":1589},"2025-11-25",1.187,60200,{"date":1623,"open":1589,"high":116,"low":1460,"close":1589,"change":761,"percent_change":761,"volume":1624,"transactions":9,"vwap":1589},"2025-11-24",118500,{"date":1626,"open":1589,"high":1627,"low":1382,"close":1589,"change":887,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1589},"2025-11-21",1.192,2.61,93000,{"date":1631,"open":1477,"high":1632,"low":1473,"close":1473,"change":1468,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1473},"2025-11-20",1.227,-4.17,51400,{"date":1636,"open":116,"high":1637,"low":1473,"close":116,"change":717,"percent_change":1638,"volume":1639,"transactions":9,"vwap":116},"2025-11-19",1.214,-2.44,132300,{"date":1641,"open":1474,"high":1563,"low":1474,"close":1576,"change":1437,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1576},"2025-11-18",6.03,111100,{"date":1645,"open":116,"high":1569,"low":1474,"close":1474,"change":1546,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1474},"2025-11-17",-4.92,88000,{"date":1649,"open":1466,"high":1571,"low":1382,"close":1564,"change":1352,"percent_change":196,"volume":876,"transactions":9,"vwap":1564},"2025-11-14",{"date":1651,"open":1556,"high":1652,"low":1589,"close":1136,"change":733,"percent_change":1653,"volume":1036,"transactions":9,"vwap":1136},"2025-11-13",1.257,-3.2,{"date":1655,"open":1571,"high":1570,"low":1477,"close":1571,"change":1352,"percent_change":1185,"volume":1656,"transactions":9,"vwap":1571},"2025-11-12",77500,{"date":1658,"open":1576,"high":1556,"low":116,"close":1556,"change":1352,"percent_change":1185,"volume":1659,"transactions":9,"vwap":1556},"2025-11-11",47600,{"date":1661,"open":1588,"high":1588,"low":116,"close":1576,"change":1352,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1576},"2025-11-10",0.82,80500,{"date":1665,"open":1563,"high":1616,"low":1474,"close":1564,"change":733,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1564},"2025-11-07",-3.17,97000,{"date":1669,"open":1584,"high":1670,"low":1564,"close":1563,"change":1546,"percent_change":1242,"volume":1671,"transactions":9,"vwap":1563},"2025-11-06",1.34,139900,{"date":1673,"open":1583,"high":1674,"low":1675,"close":1584,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1584},"2025-11-05",1.348,1.299,0.05,3.94,62600,{"date":1680,"open":1670,"high":1681,"low":1576,"close":1569,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1569},"2025-11-04",1.36,-0.12,-8.63,132700,{"date":1686,"open":444,"high":444,"low":1681,"close":1687,"change":1546,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-11-03",1.39,-4.14,102700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":444,"change":302,"percent_change":1695,"volume":1696,"transactions":9,"vwap":444},"2025-10-31",1.44,1.484,1.4,-0.68,81000,{"date":1698,"open":1699,"high":1700,"low":1692,"close":1699,"change":302,"percent_change":1695,"volume":1701,"transactions":9,"vwap":1699},"2025-10-30",1.46,1.486,69300,{"date":1703,"open":1699,"high":1704,"low":444,"close":1109,"change":717,"percent_change":303,"volume":1150,"transactions":9,"vwap":1109},"2025-10-29",1.49,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":761,"percent_change":761,"volume":1711,"transactions":9,"vwap":1710},"2025-10-28",1.51,1.52,1.48,1.5,59900,{"date":1713,"open":1707,"high":1708,"low":1699,"close":1710,"change":1352,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1710},"2025-10-27",0.67,51900,{"date":1717,"open":444,"high":1718,"low":1719,"close":1704,"change":1676,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1704},"2025-10-24",1.514,1.441,3.47,63800,{"date":1723,"open":444,"high":1724,"low":1609,"close":1692,"change":717,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1692},"2025-10-23",1.482,-2.04,90100,{"date":1728,"open":1729,"high":1729,"low":444,"close":1109,"change":516,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1109},"2025-10-22",1.54,-5.16,144100,{"date":1733,"open":1734,"high":1735,"low":1708,"close":1734,"change":21,"percent_change":1230,"volume":1736,"transactions":9,"vwap":1734},"2025-10-21",1.55,1.57,51700,{"date":1738,"open":1710,"high":1739,"low":1710,"close":1735,"change":1437,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1735},"2025-10-20",1.69,4.67,170400,{"date":1743,"open":1708,"high":1708,"low":444,"close":1710,"change":21,"percent_change":977,"volume":1744,"transactions":9,"vwap":1710},"2025-10-17",79500,{"date":1746,"open":1747,"high":1748,"low":1109,"close":1708,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1708},"2025-10-16",1.67,1.68,-0.15,-8.98,268300,{"date":1753,"open":1747,"high":1739,"low":1754,"close":1747,"change":1308,"percent_change":1136,"volume":1755,"transactions":9,"vwap":1747},"2025-10-15",1.6,115100,{"date":1757,"open":1758,"high":1759,"low":1754,"close":1760,"change":1308,"percent_change":1576,"volume":1761,"transactions":9,"vwap":1760},"2025-10-14",1.63,1.688,1.65,169900,{"date":1763,"open":1735,"high":1764,"low":1734,"close":1758,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1758},"2025-10-13",1.669,0.1,6.54,110900,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1772,"change":1201,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-10-10",1.77,1.81,1.53,-13.56,229200,{"date":1776,"open":1777,"high":25,"low":1778,"close":1770,"change":887,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1770},"2025-10-09",1.74,1.711,1.72,110400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1777,"change":302,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1777},"2025-10-08",1.76,1.82,1.686,-0.57,206300,{"date":1789,"open":1754,"high":1041,"low":1790,"close":1041,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1041},"2025-10-07",1.579,0.19,12.18,379400,{"date":1795,"open":1796,"high":1797,"low":1729,"close":1798,"change":21,"percent_change":1230,"volume":1799,"transactions":9,"vwap":1798},"2025-10-06",1.58,1.588,1.56,68300,{"date":1801,"open":1796,"high":1802,"low":1798,"close":1796,"change":761,"percent_change":761,"volume":1803,"transactions":9,"vwap":1796},"2025-10-03",1.64,64000,{"date":1805,"open":1798,"high":1754,"low":1729,"close":1796,"change":1352,"percent_change":624,"volume":1806,"transactions":9,"vwap":1796},"2025-10-02",48000,{"date":1808,"open":1772,"high":1796,"low":1809,"close":1735,"change":1676,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1735},"2025-10-01",1.491,3.29,75000,{"date":1813,"open":1734,"high":1814,"low":1708,"close":1708,"change":1468,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1708},"2025-09-30",1.604,-3.18,79300,{"date":1818,"open":1796,"high":1819,"low":1734,"close":1735,"change":21,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1735},"2025-09-29",1.62,-1.26,76300,{"date":1823,"open":1796,"high":1824,"low":1825,"close":1826,"change":302,"percent_change":1406,"volume":804,"transactions":9,"vwap":1826},"2025-09-26",1.611,1.563,1.59,{"date":1828,"open":1819,"high":1802,"low":1826,"close":1754,"change":21,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1754},"2025-09-25",-1.23,54300,{"date":1832,"open":1735,"high":1802,"low":1735,"close":1819,"change":749,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1819},"2025-09-24",3.85,75500,{"date":1836,"open":1754,"high":1802,"low":1734,"close":1798,"change":1400,"percent_change":809,"volume":1837,"transactions":9,"vwap":1798},"2025-09-23",90400,{"date":1839,"open":1802,"high":1840,"low":1729,"close":1758,"change":733,"percent_change":1565,"volume":1841,"transactions":9,"vwap":1758},"2025-09-22",1.653,141200,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1747,"change":1676,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1747},"2025-09-19",1.61,1.78,3.09,222700,{"date":1849,"open":1760,"high":1850,"low":1844,"close":1819,"change":1352,"percent_change":715,"volume":1851,"transactions":9,"vwap":1819},"2025-09-18",1.66,102500,{"date":1853,"open":1796,"high":1854,"low":1735,"close":1844,"change":887,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1844},"2025-09-17",1.678,1.9,135000,{"date":1858,"open":1734,"high":1758,"low":1859,"close":1796,"change":761,"percent_change":761,"volume":1860,"transactions":9,"vwap":1796},"2025-09-16",1.545,72400,{"date":1862,"open":1758,"high":1802,"low":1729,"close":1796,"change":761,"percent_change":761,"volume":1863,"transactions":9,"vwap":1796},"2025-09-15",114000,{"date":1865,"open":1826,"high":1819,"low":1734,"close":1796,"change":1352,"percent_change":624,"volume":1866,"transactions":9,"vwap":1796},"2025-09-12",136700,{"date":1868,"open":444,"high":1735,"low":1869,"close":1735,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1735},"2025-09-11",1.421,0.16,11.35,209600,{"date":1874,"open":1704,"high":1875,"low":1610,"close":1610,"change":1546,"percent_change":1876,"volume":1799,"transactions":9,"vwap":1610},"2025-09-10",1.494,-4.08,{"date":1878,"open":1584,"high":1704,"low":1879,"close":1109,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1109},"2025-09-09",1.31,0.11,8.09,186800,{"date":1884,"open":1610,"high":1885,"low":1681,"close":1681,"change":1400,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1681},"2025-09-08",1.429,-4.9,152000,{"date":1889,"open":1692,"high":1890,"low":1891,"close":1609,"change":733,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1609},"2025-09-05",1.473,1.415,-2.72,148800,{"date":1895,"open":1707,"high":1729,"low":444,"close":1109,"change":1400,"percent_change":1242,"volume":1896,"transactions":9,"vwap":1109},"2025-09-04",152200,{"date":1898,"open":1708,"high":1899,"low":1707,"close":1729,"change":1352,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1729},"2025-09-03",1.567,0.65,58600,{"date":1903,"open":1708,"high":1904,"low":1708,"close":1772,"change":1308,"percent_change":1584,"volume":1905,"transactions":9,"vwap":1772},"2025-09-02",1.587,109900,{"date":1907,"open":1798,"high":1798,"low":1707,"close":1707,"change":846,"percent_change":427,"volume":1908,"transactions":9,"vwap":1707},"2025-08-29",75400,{"date":1910,"open":1798,"high":1735,"low":1729,"close":1859,"change":1098,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1859},"2025-08-28",0.98,56500,{"date":1914,"open":1710,"high":1798,"low":1710,"close":1772,"change":1308,"percent_change":1584,"volume":1915,"transactions":9,"vwap":1772},"2025-08-27",105700,{"date":1917,"open":1735,"high":1754,"low":1710,"close":1707,"change":717,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1707},"2025-08-26",-1.95,167000,{"date":1921,"open":1760,"high":1748,"low":1772,"close":1729,"change":1605,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1729},"2025-08-25",-6.67,128100,{"date":1925,"open":1926,"high":1783,"low":1826,"close":1760,"change":733,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1760},"2025-08-22",1.7,-2.37,176700,{"date":1930,"open":1796,"high":1931,"low":1796,"close":1739,"change":149,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1739},"2025-08-21",1.699,2.42,50500,{"date":1935,"open":1758,"high":1748,"low":1798,"close":1760,"change":1352,"percent_change":571,"volume":1936,"transactions":9,"vwap":1760},"2025-08-20",66100,{"date":1938,"open":1747,"high":1777,"low":1754,"close":1802,"change":1468,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1802},"2025-08-19",-2.96,105200,{"date":1942,"open":1926,"high":1943,"low":1850,"close":1739,"change":516,"percent_change":964,"volume":1944,"transactions":9,"vwap":1739},"2025-08-18",1.766,108400,{"date":1946,"open":1845,"high":1947,"low":1948,"close":1770,"change":302,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1770},"2025-08-15",1.79,1.708,-0.56,117600,{"date":1952,"open":1953,"high":1954,"low":1748,"close":1845,"change":1599,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1845},"2025-08-14",1.8,1.836,-4.81,117200,{"date":1958,"open":1748,"high":1959,"low":1748,"close":1542,"change":1611,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1542},"2025-08-13",1.88,10,233400,{"date":1963,"open":1748,"high":1041,"low":1964,"close":1926,"change":1546,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1926},"2025-08-12",1.596,-3.41,217200,{"date":1968,"open":1826,"high":1969,"low":1899,"close":1783,"change":1765,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1783},"2025-08-11",1.86,6.02,305100,{"date":1973,"open":1710,"high":1974,"low":1109,"close":1850,"change":81,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1850},"2025-08-08",1.73,9.21,452500,{"date":1978,"open":1109,"high":1979,"low":1109,"close":1708,"change":1676,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1708},"2025-08-07",1.562,3.4,75200,{"date":1983,"open":1708,"high":1734,"low":1610,"close":1109,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1109},"2025-08-06",-0.1,-6.37,148100,{"date":1988,"open":1710,"high":1989,"low":1710,"close":1735,"change":749,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1735},"2025-08-05",1.594,3.97,109500,{"date":1993,"open":1694,"high":1708,"low":1694,"close":1707,"change":149,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1707},"2025-08-04",2.72,130900,{"date":1997,"open":444,"high":1708,"low":1869,"close":1109,"change":1546,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1109},"2025-08-01",-3.92,184400,{"date":2001,"open":1734,"high":2002,"low":2003,"close":1772,"change":761,"percent_change":761,"volume":2004,"transactions":9,"vwap":1772},"2025-07-31",1.659,1.485,191100,{"date":2006,"open":1754,"high":2007,"low":1772,"close":1772,"change":1984,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1772},"2025-07-30",1.693,-6.13,179900,{"date":2011,"open":1969,"high":2012,"low":1754,"close":1758,"change":854,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1758},"2025-07-29",1.94,-14.21,456300,{"date":2016,"open":1855,"high":2017,"low":1855,"close":1855,"change":302,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1855},"2025-07-28",1.96,-0.52,174500,{"date":2021,"open":1314,"high":2022,"low":1855,"close":285,"change":1682,"percent_change":2023,"volume":2024,"transactions":9,"vwap":285},"2025-07-25",2.089,-5.91,277100,{"date":2026,"open":2027,"high":2028,"low":1119,"close":2029,"change":1468,"percent_change":1565,"volume":2030,"transactions":9,"vwap":2029},"2025-07-24",2.05,2.056,2.03,151000,{"date":2032,"open":2033,"high":2034,"low":2027,"close":2035,"change":302,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-07-23",2.1,2.12,2.08,-0.48,258400,{"date":2039,"open":2040,"high":2033,"low":410,"close":2041,"change":1308,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-07-22",2.07,2.09,0.97,340600,{"date":2045,"open":2046,"high":2047,"low":2027,"close":2040,"change":1605,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2040},"2025-07-21",2.18,2.19,-5.05,416300,{"date":2051,"open":2052,"high":2053,"low":2033,"close":2046,"change":785,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2046},"2025-07-18",2.23,2.29,-6.03,380900,{"date":2057,"open":2058,"high":2059,"low":1314,"close":2060,"change":1880,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-07-17",2.17,2.37,2.32,4.98,850500,{"date":2064,"open":2065,"high":2065,"low":2058,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-07-16",2.34,2.21,-0.18,-7.53,772400,{"date":2071,"open":2059,"high":2072,"low":2073,"close":2074,"change":717,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-07-15",2.6,2.281,2.39,-1.24,1023500,{"date":2078,"open":2079,"high":2080,"low":2074,"close":1932,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1932},"2025-07-14",2.54,2.74,-0.23,-8.68,1078300,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":717,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-07-11",2.63,3,2.5,2.65,-1.12,1456400,{"date":2093,"open":2094,"high":590,"low":2095,"close":2095,"change":537,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-07-10",2.92,2.68,-13.83,2113700,{"date":2099,"open":2100,"high":2101,"low":1994,"close":2102,"change":59,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-07-09",3.305,3.68,3.11,16.92,28701700,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1695,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-07-08",3.34,3.444,2.62,2.66,-20.36,7200200,{"date":2114,"open":1281,"high":175,"low":2115,"close":2107,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2107},"2025-07-07",3.23,2.15,180.67,278739700,{"date":2120,"open":1466,"high":1570,"low":1466,"close":1477,"change":1468,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1477},"2025-07-03",-4.03,639500,{"date":2124,"open":1670,"high":1681,"low":1589,"close":1556,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1556},"2025-07-02",-0.81,-39.51,2877300,{"date":2129,"open":1226,"high":2130,"low":2131,"close":2027,"change":1467,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2027},"2025-07-01",2.13,0.89300001,114.66,28953900,{"date":2135,"open":1416,"high":2136,"low":2137,"close":1227,"change":1552,"percent_change":1985,"volume":2138,"transactions":9,"vwap":1227},"2025-06-30",1.025,0.95200002,170100,{"date":2140,"open":1290,"high":1436,"low":471,"close":1416,"change":302,"percent_change":1422,"volume":2141,"transactions":9,"vwap":1416},"2025-06-27",172500,{"date":2143,"open":1304,"high":1304,"low":1290,"close":1290,"change":761,"percent_change":761,"volume":2144,"transactions":9,"vwap":1290},"2025-06-26",56800,{"date":2146,"open":1436,"high":1455,"low":1303,"close":1290,"change":1468,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1290},"2025-06-25",-4.63,83500,{"date":2150,"open":1304,"high":1461,"low":471,"close":1430,"change":1676,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1430},"2025-06-24",4.85,94800,{"date":2154,"open":1421,"high":2155,"low":1416,"close":1290,"change":21,"percent_change":1426,"volume":2156,"transactions":9,"vwap":1290},"2025-06-23",1.069,60300,{"date":2158,"open":1353,"high":599,"low":1421,"close":1421,"change":21,"percent_change":1432,"volume":2159,"transactions":9,"vwap":1421},"2025-06-20",101400,{"date":2161,"open":1290,"high":1455,"low":1416,"close":1436,"change":1676,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1436},"2025-06-18",4.9,225600,{"date":2165,"open":1353,"high":1353,"low":1303,"close":1416,"change":1599,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1416},"2025-06-17",-8.11,175800,{"date":2169,"open":1477,"high":1477,"low":1430,"close":1353,"change":1546,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1353},"2025-06-16",-5.13,132100,{"date":2173,"open":1569,"high":1569,"low":1474,"close":1466,"change":1984,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1466},"2025-06-13",-7.87,92300,{"date":2177,"open":1571,"high":1616,"low":1576,"close":1569,"change":302,"percent_change":2178,"volume":804,"transactions":9,"vwap":1569},"2025-06-12",-0.78,{"date":2180,"open":1583,"high":1583,"low":1571,"close":1616,"change":1352,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1616},"2025-06-11",0.79,27200,{"date":2184,"open":1570,"high":1583,"low":1571,"close":1569,"change":21,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1569},"2025-06-10",-1.55,70700,{"date":2188,"open":1570,"high":1570,"low":1571,"close":1570,"change":1676,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1570},"2025-06-09",4.03,64900,{"date":2192,"open":1571,"high":1563,"low":1136,"close":1556,"change":302,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1556},"2025-06-06",-0.8,40600,{"date":2196,"open":1563,"high":2197,"low":2198,"close":1571,"change":733,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1571},"2025-06-05",1.284,1.225,-3.1,48100,{"date":2202,"open":1569,"high":1583,"low":1563,"close":1570,"change":761,"percent_change":761,"volume":2190,"transactions":9,"vwap":1570},"2025-06-04",{"date":2204,"open":1616,"high":1583,"low":1571,"close":1570,"change":21,"percent_change":350,"volume":2205,"transactions":9,"vwap":1570},"2025-06-03",60700,{"date":2207,"open":1616,"high":1879,"low":1563,"close":1879,"change":761,"percent_change":761,"volume":1721,"transactions":9,"vwap":1879},"2025-06-02",{"date":2209,"open":1584,"high":1584,"low":1616,"close":1879,"change":717,"percent_change":2210,"volume":1560,"transactions":9,"vwap":1879},"2025-05-30",-2.24,{"date":2212,"open":1616,"high":1670,"low":1556,"close":1670,"change":749,"percent_change":2213,"volume":1093,"transactions":9,"vwap":1670},"2025-05-29",4.69,{"date":2215,"open":1570,"high":1583,"low":1563,"close":1616,"change":302,"percent_change":2178,"volume":2216,"transactions":9,"vwap":1616},"2025-05-28",45500,{"date":2218,"open":1564,"high":1570,"low":1564,"close":1570,"change":149,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1570},"2025-05-27",3.2,43600,{"date":2222,"open":1616,"high":1616,"low":116,"close":1571,"change":717,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1571},"2025-05-23",-2.34,96500,{"date":2226,"open":1477,"high":1584,"low":2227,"close":1616,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1616},"2025-05-22",1.173,0.09,7.56,266800,{"date":2232,"open":1556,"high":1556,"low":1589,"close":1477,"change":1468,"percent_change":2121,"volume":2233,"transactions":9,"vwap":1477},"2025-05-21",95300,{"date":2235,"open":1473,"high":1563,"low":1353,"close":1556,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1556},"2025-05-20",0.08,6.9,257000,{"date":2240,"open":1461,"high":1466,"low":1430,"close":1474,"change":149,"percent_change":2241,"volume":2238,"transactions":9,"vwap":1474},"2025-05-19",3.57,{"date":2243,"open":1460,"high":2244,"low":1467,"close":599,"change":302,"percent_change":2245,"volume":2246,"transactions":9,"vwap":599},"2025-05-16",1.139,-0.88,54900,{"date":2248,"open":599,"high":1460,"low":1436,"close":1460,"change":1352,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1460},"2025-05-15",0.89,68900,{"date":2252,"open":1460,"high":1473,"low":1436,"close":599,"change":761,"percent_change":761,"volume":2253,"transactions":9,"vwap":599},"2025-05-14",67300,{"date":2255,"open":1460,"high":1473,"low":1461,"close":599,"change":302,"percent_change":2245,"volume":2256,"transactions":9,"vwap":599},"2025-05-13",148700,{"date":2258,"open":1460,"high":2259,"low":1353,"close":1460,"change":846,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1460},"2025-05-12",1.155,-3,125100,{"date":2263,"open":1474,"high":1466,"low":1473,"close":2264,"change":1140,"percent_change":1230,"volume":2265,"transactions":9,"vwap":2264},"2025-05-09",1.165,67200,{"date":2267,"open":1353,"high":1564,"low":1353,"close":1589,"change":149,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1589},"2025-05-08",3.51,264900,{"date":2271,"open":1382,"high":1473,"low":1353,"close":1382,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1382},"2025-05-07",0.005,0.44,131400,{"date":2276,"open":1460,"high":1473,"low":1455,"close":2277,"change":1098,"percent_change":1670,"volume":2278,"transactions":9,"vwap":2277},"2025-05-06",1.135,169800,{"date":2280,"open":1461,"high":599,"low":1436,"close":599,"change":887,"percent_change":2281,"volume":2282,"transactions":9,"vwap":599},"2025-05-05",2.75,143000,{"date":2284,"open":1353,"high":599,"low":1421,"close":1461,"change":21,"percent_change":1462,"volume":2285,"transactions":9,"vwap":1461},"2025-05-02",170900,{"date":2287,"open":1430,"high":1460,"low":1304,"close":1353,"change":1308,"percent_change":1341,"volume":1866,"transactions":9,"vwap":1353},"2025-05-01",{"date":2289,"open":1473,"high":1473,"low":471,"close":1461,"change":516,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1461},"2025-04-30",-6.84,474800,{"date":2293,"open":1474,"high":116,"low":1460,"close":1466,"change":1352,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1466},"2025-04-29",0.86,204000,{"date":2297,"open":1136,"high":1136,"low":1473,"close":1474,"change":1546,"percent_change":1646,"volume":2298,"transactions":9,"vwap":1474},"2025-04-28",283400,{"date":2300,"open":1589,"high":1564,"low":599,"close":1564,"change":21,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1564},"2025-04-25",-1.61,878200,{"date":179,"open":1583,"high":1681,"low":1474,"close":1556,"change":1546,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1556},-4.62,17913200]