[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MGRX":3,"homepage-market-summary":30,"stock-historical-MGRX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MGRX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Mangoceuticals, Inc. Common Stock","Nasdaq",null,"SERVICES-MISC HEALTH & ALLIED SERVICES, NEC","Mangoceuticals Inc focuses on developing, marketing, and selling a variety of men's wellness products and services through a telemedicine platform. The company's platform provides access for customers to a licensed pharmacy for online fulfillment and distribution of certain medications that may be prescribed as part of telehealth consultations, including Mango ED products.","Dallas, TX",false,{"close":15,"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":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.45,0.423,0.4564,0.4111,0.418,0.032,7.66,794364.222391,1967,0.4299,2.75,0.162,6574153.715917363,11.1,890,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":15,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"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":13,"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":13,"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":39,"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":39,"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":39,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},4585295,1673632782.695258,-78.57,"2025-04-24",[182,183,193,203,214,225,235,245,255,266,277,286,296,306,314,324,334,344,354,364,374,383,393,404,415,426,435,445,454,464,473,482,493,504,515,525,536,547,556,567,578,588,599,610,620,630,641,652,661,670,680,689,698,708,718,727,737,745,752,760,767,773,778,785,792,799,807,813,819,824,830,837,843,850,859,867,874,880,885,891,898,902,908,914,919,924,929,934,941,949,956,963,972,980,988,993,999,1006,1014,1020,1026,1032,1038,1043,1052,1056,1062,1069,1077,1083,1089,1094,1102,1107,1112,1118,1125,1130,1137,1142,1149,1155,1159,1162,1165,1170,1174,1180,1185,1190,1193,1198,1206,1212,1218,1225,1233,1239,1244,1249,1255,1260,1264,1267,1274,1279,1284,1290,1295,1299,1304,1311,1317,1323,1331,1337,1343,1349,1356,1360,1365,1369,1374,1378,1382,1385,1390,1395,1399,1403,1407,1412,1417,1422,1427,1432,1437,1443,1450,1459,1467,1475,1482,1489,1497,1504,1513,1522,1529,1536,1543,1550,1558,1563,1570,1576,1582,1588,1595,1602,1610,1616,1623,1629,1633,1639,1644,1649,1653,1658,1665,1670,1677,1684,1690,1695,1700,1704,1708,1713,1718,1722,1729,1736,1744,1752,1759,1766,1771,1777,1781,1788,1794,1800,1808,1816,1821,1829,1834,1841,1848,1855,1860,1866,1873,1879,1885,1892,1897,1904,1908,1914,1921,1927,1932,1937,1942,1946,1952,1958,1964,1970,1975,1980,1983,1986,1992,1998,2002,2006,2012,2016,2021,2027,2030,2035,2039,2044,2049,2056,2063,2070,2076,2083,2089,2096,2103,2106,2111,2115,2118,2123,2128,2131,2136,2141,2144,2148,2151,2157,2161,2165,2171,2175,2178,2182,2186,2191,2198,2204,2208,2212,2219,2225,2230,2235,2239,2243,2249,2253,2258,2262,2265,2270,2273,2277,2281,2286,2291,2296,2299,2303,2310,2315,2318,2321,2326,2331,2335,2339,2344,2351,2356,2362,2367,2370,2374,2379,2384,2390,2395,2399,2404,2408,2414,2417,2421,2424,2428,2433,2436,2440,2444,2447,2452],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",0.4266,0.438,0.4092,-0.0191,-4.37,581369.442291,1811,0.4198,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",0.426,0.4439,0.4371,-0.0434,-9.03,877227.7416,2544,0.435,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",0.4304,0.5199,0.4245,0.4805,0.0524,12.24,2132363.374174,4101,0.473,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",0.431,0.4445,0.4275,0.4281,-0.0164,-3.69,209392.923417,888,0.4351,{"date":226,"open":227,"high":228,"low":229,"close":217,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",0.3858,0.459,0.3795,0.0597,15.51,1139008.7416,2198,0.4098,{"date":236,"open":15,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",0.457414,0.37,0.3848,-0.0812,-17.42,1008134.7416,2836,0.4101,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",0.452,0.4787,0.466,0.0019,0.41,83230.94161,528,0.4605,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",0.4394,0.4795,0.4349,0.4641,0.0152,3.39,557617.704569,886,0.4548,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",0.425,0.4599,0.4125,0.4489,0.0178,4.13,408359.617624,803,0.4347,{"date":278,"open":15,"high":279,"low":251,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",0.4571,0.4311,-0.0194,-4.31,472726.7416,1049,0.4321,{"date":287,"open":288,"high":46,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",0.465,0.4441,0.4505,-0.0255,-5.36,435576.423818,666,0.4628,{"date":297,"open":15,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",0.4799,0.3951,0.476,0.031,6.97,1591914.680279,2855,0.4492,{"date":307,"open":308,"high":136,"low":197,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",0.445,-0.0074,-1.64,304289.7416,791,0.4475,{"date":315,"open":316,"high":317,"low":24,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",0.43,0.4719,0.4524,0.0324,7.71,1079428.27663,1537,0.4478,{"date":325,"open":251,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",0.44,0.4052,0.42,0.01,2.44,405411.7416,1059,0.4209,{"date":335,"open":336,"high":337,"low":338,"close":251,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",0.3923,0.4199,0.385001,0.0072,1.79,540995.5501,747,0.413,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":272,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",0.38,0.408,0.376,0.4028,4.62,288104.5501,730,0.3926,{"date":355,"open":356,"high":357,"low":346,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",0.4035,0.414,0.385,-0.031,-7.45,150580.118176,521,0.3916,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",0.419799,0.4037,0.416,0.005,1.22,194706.5501,580,0.4137,{"date":375,"open":376,"high":328,"low":377,"close":378,"change":379,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",0.403,0.3922,0.411,0,278571.200001,994,0.4091,{"date":384,"open":385,"high":386,"low":387,"close":378,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",0.3864,0.4222,0.3753,0.0207,5.3,520509.5501,1503,0.405,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",0.377,0.3989,0.3764,0.3903,0.0063,1.64,203855.206343,671,0.3869,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",0.3783,0.3977,0.3731,0.384,-0.0069,-1.77,187834.5501,775,0.3855,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",0.3895,0.395,0.373,0.3909,0.0008,0.21,212901.5501,1171,0.3832,{"date":427,"open":428,"high":428,"low":346,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",0.4017,0.3901,-0.0121,-3.01,252798.90499,1313,0.388,{"date":436,"open":420,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",0.4242,0.39001,0.4022,0.002,0.5,432581.5501,978,0.4073,{"date":446,"open":447,"high":195,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",0.369,0.4002,0.0276,7.41,765255.712117,1512,0.399,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",0.3876,0.3631,0.3726,-0.015,-3.87,282881.2241,893,0.3745,{"date":465,"open":466,"high":467,"low":466,"close":456,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",0.36,0.409,0.0045,1.17,559427.5501,1050,0.3873,{"date":474,"open":447,"high":358,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",0.3601,0.3831,-0.0389,-9.22,955686.748716,2407,0.3708,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",0.3801,0.429899,0.365,0.422,0.0363,9.41,1145849.79547,2838,0.3964,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",0.4062,0.4081,0.383,0.3857,-0.0324,-7.75,932349.071244,2628,0.3928,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",0.4487,0.46795,0.417,0.4181,-0.0519,-11.04,972702.831493,3313,0.4444,{"date":516,"open":517,"high":518,"low":519,"close":126,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",0.5067,0.5122,0.4622,-0.0589,-11.14,1163986.095322,3998,0.4856,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",0.4902,0.5487,0.4901,0.5289,-0.0055,-1.03,1807595.394248,7927,0.5109,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",0.5844,0.5984,0.4717,0.5344,0.0012,0.23,19693814.904822,60671,0.575,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":151,"volume":553,"transactions":554,"vwap":555},"2026-08-13",0.52,0.5899,0.5332,0.0002,8744370.427723,20915,0.6894,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",0.5186,0.5532,0.48791,0.533,-0.013,-2.38,947271.795221,3637,0.5271,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",0.5662,0.6024,0.5351,0.546,-0.0485,-8.16,1321368.839326,10456,0.5654,{"date":579,"open":288,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",0.61,0.4562,0.5945,0.1024,20.81,4879383.595099,15683,0.5607,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",0.4797,0.4939,0.4503,0.4921,-0.0349,-6.62,3757801.359538,17314,0.4689,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",0.592,0.63,0.4868,0.527,0.1015,23.85,51112814.189744,113807,0.5688,{"date":611,"open":357,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",0.4676,0.4,0.4255,-0.0325,-7.1,15536566.809006,34279,0.5922,{"date":621,"open":622,"high":623,"low":487,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",0.4701,0.5099,0.458,-0.078,-14.55,3340761.532443,11220,0.4681,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",0.432,0.555,0.4155,0.536,-0.0211,-3.79,14530880.494637,31552,0.4682,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",0.641,1.25,0.5166,0.5571,0.2635,89.75,507161388.358845,787185,0.7585,{"date":653,"open":328,"high":328,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",0.261,0.2936,-0.2591,-46.88,25592590.05967,48882,0.4822,{"date":662,"open":663,"high":663,"low":549,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",0.56,0.5527,-0.0033,-0.59,236537.11995,579,0.5369,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",0.5421,0.597,0.556,0.013,2.39,576075.276243,859,0.5721,{"date":681,"open":95,"high":682,"low":95,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",0.5729,0.543,0.0223,4.28,465189.07982,902,0.5495,{"date":690,"open":158,"high":691,"low":95,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",0.569,0.5207,-0.0367,-6.58,465854.92483,946,0.5353,{"date":699,"open":101,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",0.57,0.5253,0.5574,0.0464,9.08,488417.730854,1179,0.5468,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":151,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",0.4793,0.5679,0.4709,0.511,8.49,1035585.558294,1554,0.5323,{"date":719,"open":720,"high":721,"low":508,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":581},"2026-07-21",0.4303,0.5151,0.471,0.0499,11.85,1412508.63837,1632,{"date":728,"open":729,"high":730,"low":244,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",0.424,0.4468,0.4211,0.0091,2.21,224911.2414,935,0.4258,{"date":738,"open":739,"high":740,"low":346,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-17",0.38999999,0.43799999,0.412,0.024,6.19,328700,{"date":746,"open":747,"high":748,"low":238,"close":749,"change":675,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-16",0.389,0.39500001,0.38800001,3.47,226200,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-15",0.398,0.36500001,0.375,-0.016,-4.09,227700,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":301,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-14",0.34999999,0.40000001,0.391,8.61,2845000,{"date":768,"open":755,"high":739,"low":762,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-13",0.36000001,-0.005,-1.37,226100,{"date":774,"open":739,"high":739,"low":755,"close":755,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":755},"2026-07-10",-0.009,-2.41,73900,{"date":779,"open":780,"high":346,"low":762,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-09",0.35100001,0.37400001,0.015,4.18,146700,{"date":786,"open":787,"high":346,"low":80,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",0.37599999,0.359,-0.014,-3.75,233100,{"date":793,"open":326,"high":794,"low":795,"close":419,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":419},"2026-07-07",0.44400001,0.35600001,-0.066,-15.03,525500,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":359,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-06",0.44299999,0.44999999,0.41999999,0.43900001,-6.6,451400,{"date":808,"open":195,"high":126,"low":809,"close":126,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":126},"2026-07-02",0.41299999,0.044,10.33,1090300,{"date":814,"open":815,"high":195,"low":238,"close":195,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":195},"2026-07-01",0.37099999,0.046,12.11,554400,{"date":820,"open":821,"high":346,"low":821,"close":346,"change":782,"percent_change":822,"volume":823,"transactions":9,"vwap":346},"2026-06-30",0.345,4.11,329200,{"date":825,"open":826,"high":739,"low":762,"close":755,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":755},"2026-06-29",0.354,-0.011,-2.93,502700,{"date":831,"open":832,"high":346,"low":833,"close":787,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":787},"2026-06-26",0.366,0.35499999,0.006,1.62,329800,{"date":838,"open":780,"high":839,"low":762,"close":238,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":238},"2026-06-25",0.39300001,0.011,3.06,695800,{"date":844,"open":80,"high":845,"low":846,"close":788,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":788},"2026-06-24",0.37900001,0.33899999,0.012,3.46,1075200,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-23",0.287,0.35800001,0.271,0.347,0.056,19.24,10172400,{"date":860,"open":861,"high":762,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-22",0.31999999,0.264,0.29100001,-0.026,-8.2,29654800,{"date":868,"open":869,"high":821,"low":870,"close":871,"change":459,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-18",0.33199999,0.303,0.317,-4.52,440400,{"date":875,"open":869,"high":876,"low":869,"close":869,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":869},"2026-06-17",0.35299999,-0.002,-0.6,151300,{"date":881,"open":826,"high":815,"low":882,"close":882,"change":864,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-16",0.33399999,-7.22,177500,{"date":886,"open":826,"high":887,"low":876,"close":769,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":769},"2026-06-15",0.38100001,0.003,0.84,302400,{"date":892,"open":893,"high":894,"low":780,"close":895,"change":562,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-12",0.36300001,0.382,0.35699999,-3.51,211300,{"date":899,"open":755,"high":781,"low":780,"close":238,"change":329,"percent_change":900,"volume":901,"transactions":9,"vwap":238},"2026-06-11",2.78,176000,{"date":903,"open":904,"high":251,"low":80,"close":769,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":769},"2026-06-10",0.352,0.019,5.57,279800,{"date":909,"open":755,"high":756,"low":910,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-09",0.34099999,-0.022,-6.06,138400,{"date":915,"open":238,"high":916,"low":769,"close":893,"change":834,"percent_change":917,"volume":918,"transactions":9,"vwap":893},"2026-06-08",0.37799999,1.68,132000,{"date":920,"open":739,"high":748,"low":821,"close":895,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":895},"2026-06-05",-0.032,-8.23,363700,{"date":925,"open":238,"high":251,"low":238,"close":747,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":747},"2026-06-04",0.014,3.73,257800,{"date":930,"open":346,"high":754,"low":756,"close":756,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":756},"2026-06-03",-0.008,-2.09,147600,{"date":935,"open":357,"high":936,"low":238,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-02",0.41600001,0.38299999,-0.037,-8.81,1024800,{"date":942,"open":943,"high":944,"low":945,"close":803,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":803},"2026-06-01",0.43000001,0.47799999,0.41499999,-0.01,-2.33,584700,{"date":950,"open":951,"high":441,"low":952,"close":943,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":943},"2026-05-29",0.48300001,0.42199999,-0.053,-10.97,430600,{"date":957,"open":958,"high":959,"low":960,"close":951,"change":562,"percent_change":961,"volume":962,"transactions":9,"vwap":951},"2026-05-28",0.50999999,0.52999997,0.48199999,-2.62,527600,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-27",0.52100003,0.55500001,0.49000001,0.49599999,-0.052,-9.49,461400,{"date":973,"open":802,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-26",0.55299997,0.43099999,0.54799998,0.097,21.51,1266000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":675,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-22",0.43700001,0.47999999,0.419,0.45100001,2.97,502500,{"date":989,"open":202,"high":990,"low":803,"close":740,"change":840,"percent_change":991,"volume":992,"transactions":9,"vwap":740},"2026-05-21",0.447,2.58,202900,{"date":994,"open":251,"high":995,"low":996,"close":997,"change":926,"percent_change":262,"volume":998,"transactions":9,"vwap":997},"2026-05-20",0.45199999,0.40099999,0.42699999,292300,{"date":1000,"open":1001,"high":943,"low":1002,"close":809,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":809},"2026-05-19",0.40799999,0.38699999,0.008,1.98,301900,{"date":1007,"open":1008,"high":1009,"low":1010,"close":392,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":392},"2026-05-18",0.421,0.46000001,0.40400001,-0.035,-7.95,484600,{"date":1015,"open":839,"high":1016,"low":747,"close":326,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":326},"2026-05-15",0.45500001,0.047,11.96,823200,{"date":1021,"open":80,"high":1022,"low":80,"close":839,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":839},"2026-05-14",0.41800001,0.053,15.59,939000,{"date":1027,"open":1028,"high":346,"low":80,"close":80,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":80},"2026-05-13",0.34599999,-0.006,-1.73,684200,{"date":1033,"open":1034,"high":1009,"low":1028,"close":1028,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1028},"2026-05-12",0.42899999,-0.075,-17.81,687800,{"date":1039,"open":945,"high":1040,"low":945,"close":1008,"change":329,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1008},"2026-05-11",0.46200001,2.43,702700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-08",0.34799999,0.46599999,0.30000001,0.41100001,0.071,20.88,4435800,{"date":1053,"open":910,"high":238,"low":80,"close":80,"change":827,"percent_change":1054,"volume":1055,"transactions":9,"vwap":80},"2026-05-07",-3.13,286900,{"date":1057,"open":1058,"high":1059,"low":1058,"close":780,"change":301,"percent_change":1060,"volume":1061,"transactions":9,"vwap":780},"2026-05-06",0.31299999,0.38499999,9.69,1069800,{"date":1063,"open":1064,"high":1064,"low":1065,"close":861,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":861},"2026-05-05",0.32800001,0.30500001,-0.018,-5.33,571100,{"date":1070,"open":871,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-04",0.34900001,0.31099999,0.338,0.02,6.29,464200,{"date":1078,"open":1079,"high":769,"low":1047,"close":1080,"change":911,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-01",0.33700001,0.31799999,-6.47,1696800,{"date":1084,"open":1028,"high":1085,"low":1086,"close":80,"change":1003,"percent_change":1087,"volume":1088,"transactions":9,"vwap":80},"2026-04-30",0.36399999,0.33000001,2.41,580000,{"date":1090,"open":845,"high":346,"low":1086,"close":869,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":869},"2026-04-29",-0.028,-7.78,594800,{"date":1095,"open":1096,"high":1097,"low":1098,"close":769,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":769},"2026-04-28",0.39399999,0.40599999,0.34400001,-0.04,-10,329900,{"date":1103,"open":741,"high":794,"low":763,"close":763,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":763},"2026-04-27",-0.017,-4.08,281800,{"date":1108,"open":1001,"high":1109,"low":763,"close":508,"change":675,"percent_change":1110,"volume":1111,"transactions":9,"vwap":508},"2026-04-24",0.442,3.22,193500,{"date":1113,"open":984,"high":1114,"low":1115,"close":1010,"change":1116,"percent_change":1117,"volume":1013,"transactions":9,"vwap":1010},"2026-04-23",0.44100001,0.38600001,-0.046,-10.22,{"date":1119,"open":1120,"high":1121,"low":1122,"close":802,"change":911,"percent_change":1123,"volume":1124,"transactions":9,"vwap":802},"2026-04-22",0.477,0.50400001,0.449,-4.66,374900,{"date":1126,"open":958,"high":958,"low":288,"close":1127,"change":1128,"percent_change":360,"volume":1129,"transactions":9,"vwap":1127},"2026-04-21",0.472,-0.038,352100,{"date":1131,"open":1132,"high":1133,"low":1132,"close":958,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":958},"2026-04-20",0.42500001,0.51499999,0.072,16.44,699500,{"date":1138,"open":1040,"high":126,"low":1139,"close":740,"change":1011,"percent_change":1140,"volume":1141,"transactions":9,"vwap":740},"2026-04-17",0.43200001,-7.4,540500,{"date":1143,"open":1144,"high":441,"low":763,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-16",0.40900001,0.47299999,0.069,17.08,1805800,{"date":1150,"open":894,"high":1151,"low":346,"close":1010,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1010},"2026-04-15",0.42300001,0.016,4.12,529400,{"date":1156,"open":1001,"high":251,"low":887,"close":749,"change":770,"percent_change":1157,"volume":1158,"transactions":9,"vwap":749},"2026-04-14",-1.27,519600,{"date":1160,"open":762,"high":943,"low":762,"close":839,"change":1023,"percent_change":1024,"volume":1161,"transactions":9,"vwap":839},"2026-04-13",1320300,{"date":1163,"open":788,"high":769,"low":80,"close":80,"change":379,"percent_change":379,"volume":1164,"transactions":9,"vwap":80},"2026-04-10",472200,{"date":1166,"open":910,"high":1167,"low":1086,"close":80,"change":888,"percent_change":1168,"volume":1169,"transactions":9,"vwap":80},"2026-04-09",0.36700001,0.89,231500,{"date":1171,"open":916,"high":1002,"low":1079,"close":1079,"change":921,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1079},"2026-04-08",-8.67,541700,{"date":1175,"open":409,"high":1176,"low":876,"close":1177,"change":459,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-07",0.39899999,0.36899999,-3.91,986100,{"date":1181,"open":1182,"high":1059,"low":1182,"close":409,"change":816,"percent_change":1183,"volume":1184,"transactions":9,"vwap":409},"2026-04-06",0.32300001,13.61,1117400,{"date":1186,"open":1187,"high":788,"low":1064,"close":1073,"change":911,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1073},"2026-04-02",0.34299999,-6.11,521300,{"date":1191,"open":769,"high":781,"low":780,"close":769,"change":379,"percent_change":379,"volume":1192,"transactions":9,"vwap":769},"2026-04-01",765700,{"date":1194,"open":1144,"high":802,"low":833,"close":769,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":769},"2026-03-31",-0.068,-15.89,1341300,{"date":1199,"open":1200,"high":1201,"low":855,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-30",0.44800001,0.48699999,0.428,-0.059,-12.11,2931900,{"date":1207,"open":80,"high":1208,"low":80,"close":1201,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1201},"2026-03-27",0.491,0.117,31.62,6864400,{"date":1213,"open":1064,"high":238,"low":1214,"close":238,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":238},"2026-03-26",0.31600001,0.041,12.46,2582000,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-25",0.28999999,0.329,0.026,8.58,2667500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":870,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":870},"2026-03-24",0.29499999,0.32100001,0.27200001,-0.021,-6.48,8093700,{"date":1234,"open":1096,"high":809,"low":1235,"close":1236,"change":26,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-23",0.315,0.324,100,310175700,{"date":1240,"open":1071,"high":1071,"low":26,"close":26,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":26},"2026-03-20",-0.194,-54.49,3851800,{"date":1245,"open":80,"high":795,"low":1246,"close":795,"change":757,"percent_change":1247,"volume":1248,"transactions":9,"vwap":795},"2026-03-19",0.333,-4.3,388200,{"date":1250,"open":238,"high":1251,"low":869,"close":1252,"change":1091,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-18",0.39199999,0.37200001,-7,938200,{"date":1256,"open":749,"high":996,"low":395,"close":763,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":763},"2026-03-17",-0.004,-0.99,4442800,{"date":1261,"open":781,"high":1010,"low":904,"close":1010,"change":1074,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1010},"2026-03-16",5.21,703000,{"date":1265,"open":754,"high":754,"low":769,"close":409,"change":775,"percent_change":1266,"volume":1158,"transactions":9,"vwap":409},"2026-03-13",-2.29,{"date":1268,"open":1269,"high":1097,"low":1270,"close":839,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":839},"2026-03-12",0.368,0.36199999,0.009,2.34,664400,{"date":1275,"open":1028,"high":1276,"low":1028,"close":409,"change":20,"percent_change":1277,"volume":1278,"transactions":9,"vwap":409},"2026-03-11",0.40700001,9.09,959000,{"date":1280,"open":882,"high":755,"low":1281,"close":904,"change":369,"percent_change":1282,"volume":1283,"transactions":9,"vwap":904},"2026-03-10",0.331,1.44,1157000,{"date":1285,"open":1286,"high":1286,"low":1287,"close":855,"change":864,"percent_change":1288,"volume":1289,"transactions":9,"vwap":855},"2026-03-09",0.40200001,0.33500001,-6.97,7828100,{"date":1291,"open":1045,"high":419,"low":1287,"close":419,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":419},"2026-03-06",0.001,0.27,22873500,{"date":1296,"open":1252,"high":392,"low":1252,"close":1252,"change":827,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1252},"2026-03-05",-2.87,535200,{"date":1300,"open":346,"high":251,"low":346,"close":937,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":937},"2026-03-04",-0.023,-5.67,732300,{"date":1305,"open":1306,"high":1307,"low":937,"close":1097,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1097},"2026-03-03",0.47499999,0.50099999,-0.095,-18.96,1909400,{"date":1312,"open":1313,"high":959,"low":1313,"close":1307,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1307},"2026-03-02",0.49200001,-0.034,-6.36,846100,{"date":1318,"open":1319,"high":976,"low":441,"close":1320,"change":1152,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-27",0.50300002,0.53500003,3.08,1888500,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":905,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-26",0.51599997,0.51999998,0.484,0.51899999,3.8,1747700,{"date":1332,"open":1333,"high":1326,"low":983,"close":441,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":441},"2026-02-25",0.48800001,-0.024,-4.58,1887500,{"date":1338,"open":1306,"high":1339,"low":1306,"close":1340,"change":1230,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-24",0.528,0.52399999,-3.85,3640600,{"date":1344,"open":1133,"high":974,"low":1345,"close":1346,"change":782,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-23",0.46700001,0.54500002,2.83,11707400,{"date":1350,"open":1351,"high":1352,"low":944,"close":959,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":959},"2026-02-20",0.62400001,0.68900001,0.174,48.88,349214500,{"date":1357,"open":895,"high":1269,"low":762,"close":795,"change":1257,"percent_change":1358,"volume":1359,"transactions":9,"vwap":795},"2026-02-19",-1.11,7960400,{"date":1361,"open":739,"high":1096,"low":795,"close":769,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":769},"2026-02-18",-0.02,-5.26,186100,{"date":1366,"open":1001,"high":1001,"low":1252,"close":346,"change":757,"percent_change":1367,"volume":1368,"transactions":9,"vwap":346},"2026-02-17",-4.04,93200,{"date":1370,"open":764,"high":251,"low":739,"close":1371,"change":1292,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-13",0.396,0.25,85800,{"date":1375,"open":781,"high":985,"low":781,"close":748,"change":782,"percent_change":1376,"volume":1377,"transactions":9,"vwap":748},"2026-02-12",3.95,279500,{"date":1379,"open":763,"high":763,"low":853,"close":346,"change":1292,"percent_change":1380,"volume":1381,"transactions":9,"vwap":346},"2026-02-11",0.26,162100,{"date":1383,"open":887,"high":982,"low":845,"close":845,"change":379,"percent_change":379,"volume":1384,"transactions":9,"vwap":845},"2026-02-10",198600,{"date":1386,"open":756,"high":803,"low":815,"close":845,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":845},"2026-02-09",-0.003,-0.79,195400,{"date":1391,"open":832,"high":1001,"low":904,"close":894,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":894},"2026-02-06",0.042,12.35,206100,{"date":1396,"open":821,"high":943,"low":80,"close":80,"change":757,"percent_change":1397,"volume":1398,"transactions":9,"vwap":80},"2026-02-05",-4.49,249100,{"date":1400,"open":1097,"high":1202,"low":780,"close":795,"change":1011,"percent_change":1401,"volume":1402,"transactions":9,"vwap":795},"2026-02-04",-8.95,194000,{"date":1404,"open":392,"high":1034,"low":419,"close":764,"change":1128,"percent_change":1405,"volume":1406,"transactions":9,"vwap":764},"2026-02-03",-8.86,284800,{"date":1408,"open":1167,"high":1127,"low":762,"close":1034,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1034},"2026-02-02",0.068,18.84,1733200,{"date":1413,"open":1115,"high":763,"low":780,"close":1414,"change":459,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-01-30",0.361,-3.99,473900,{"date":1418,"open":740,"high":740,"low":815,"close":787,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":787},"2026-01-29",-0.054,-12.56,412300,{"date":1423,"open":1424,"high":1046,"low":943,"close":943,"change":1334,"percent_change":1425,"volume":1426,"transactions":9,"vwap":943},"2026-01-28",0.456,-5.29,163200,{"date":1428,"open":983,"high":1429,"low":1122,"close":1430,"change":931,"percent_change":1030,"volume":1431,"transactions":9,"vwap":1430},"2026-01-27",0.49700001,0.454,304900,{"date":1433,"open":959,"high":959,"low":1109,"close":1040,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1040},"2026-01-26",-0.05,-9.77,660400,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1123,"volume":1442,"transactions":9,"vwap":1440},"2026-01-23",0.56800002,0.51200002,-0.025,237600,{"date":1444,"open":1445,"high":673,"low":1446,"close":1447,"change":789,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-22",0.55800003,0.505,0.537,-2.54,534500,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-21",0.61799997,0.65899998,0.523,0.551,-0.061,-9.97,630600,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":562,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-20",0.60799998,0.66399997,0.60000002,0.61199999,-2.08,173900,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-16",0.699,0.69999999,0.625,-0.039,-5.87,406100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1462,"change":1230,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1462},"2026-01-15",0.72000003,0.796,0.65700001,-3.07,517600,{"date":1483,"open":1477,"high":1484,"low":1485,"close":1486,"change":1230,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-14",0.75300002,0.68099999,0.685,-2.97,212500,{"date":1490,"open":1491,"high":1492,"low":1470,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-13",0.76999998,0.80500001,0.70599997,-0.079,-10.06,366900,{"date":1498,"open":1499,"high":1500,"low":1491,"close":1501,"change":369,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-12",0.80000001,0.82999998,0.78500003,0.64,308800,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-09",0.94800001,0.95999998,0.77200001,0.77999997,-0.212,-21.37,443000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-08",0.84200001,1.03,0.83999997,0.99199998,0.113,12.86,1192200,{"date":1523,"open":1524,"high":1525,"low":1517,"close":1526,"change":329,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-07",0.87699997,0.90200001,0.87900001,1.15,526900,{"date":1530,"open":1517,"high":1531,"low":1532,"close":1533,"change":151,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-06",0.88,0.801,0.86900002,4.83,353000,{"date":1537,"open":1538,"high":1533,"low":1539,"close":1540,"change":1334,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-05",0.86699998,0.773,0.829,-2.81,292800,{"date":1544,"open":1545,"high":1546,"low":1477,"close":1547,"change":1519,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-02",0.74000001,0.89999998,0.85299999,15.27,697300,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1545,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1545},"2025-12-31",0.65499997,0.74400002,0.653,0.079,11.95,413600,{"date":1559,"open":1552,"high":1477,"low":1552,"close":1560,"change":1561,"percent_change":580,"volume":1562,"transactions":9,"vwap":1560},"2025-12-30",0.66100001,0.004,306600,{"date":1564,"open":1565,"high":1553,"low":1566,"close":1479,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1479},"2025-12-29",0.70999998,0.64999998,-0.056,-7.85,519800,{"date":1571,"open":1477,"high":1491,"low":1572,"close":1573,"change":1574,"percent_change":1140,"volume":1575,"transactions":9,"vwap":1573},"2025-12-26",0.70300001,0.713,-0.057,478400,{"date":1577,"open":1578,"high":1491,"low":1579,"close":1491,"change":770,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1491},"2025-12-24",0.75400001,0.73000002,-0.65,180700,{"date":1583,"open":1584,"high":1499,"low":1477,"close":1585,"change":931,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-12-23",0.79900002,0.77499998,-1.02,811000,{"date":1589,"open":1573,"high":1590,"low":1470,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-22",0.98000002,0.78299999,0.07,9.82,5057900,{"date":1596,"open":1597,"high":1598,"low":1340,"close":1573,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1573},"2025-12-19",1.04,1.07,-0.597,-45.57,9960100,{"date":1603,"open":1604,"high":1605,"low":469,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-12-18",1.175,1.38,1.31,0.09,7.38,1155500,{"date":1611,"open":1612,"high":644,"low":1613,"close":370,"change":1074,"percent_change":1614,"volume":1615,"transactions":9,"vwap":370},"2025-12-17",1.21,1.12,1.67,524600,{"date":1617,"open":1527,"high":1618,"low":1619,"close":116,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":116},"2025-12-16",1.26,1.13,0.06,5.26,399000,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":329,"percent_change":1531,"volume":1628,"transactions":9,"vwap":1627},"2025-12-15",1.182,1.115,1.14,321900,{"date":1630,"open":1619,"high":1527,"low":1631,"close":1619,"change":379,"percent_change":379,"volume":1632,"transactions":9,"vwap":1619},"2025-12-12",1.09,185200,{"date":1634,"open":1635,"high":1527,"low":1598,"close":1619,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1619},"2025-12-11",1.1,0.03,2.73,125000,{"date":1640,"open":370,"high":370,"low":1631,"close":1635,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1635},"2025-12-10",-0.12,-9.84,182400,{"date":1645,"open":1613,"high":370,"low":1646,"close":370,"change":1607,"percent_change":1647,"volume":1648,"transactions":9,"vwap":370},"2025-12-09",1.098,7.96,314400,{"date":1650,"open":1598,"high":1619,"low":1651,"close":1619,"change":1636,"percent_change":1637,"volume":1652,"transactions":9,"vwap":1619},"2025-12-08",1.065,135100,{"date":1654,"open":116,"high":116,"low":141,"close":1635,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1635},"2025-12-05",-0.08,-6.78,241400,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1434,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-04",1.24,1.146,1.18,-4.07,155400,{"date":1666,"open":1627,"high":1660,"low":1626,"close":1667,"change":1592,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-03",1.23,6.03,373200,{"date":1671,"open":1672,"high":644,"low":174,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-02",1.01,1.16,0.164,16.47,908700,{"date":1678,"open":1597,"high":1598,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-01",0.98400003,0.99599999,-0.114,-10.27,312600,{"date":1685,"open":1631,"high":1686,"low":1687,"close":1686,"change":151,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-11-28",1.11,1.05,3.74,293000,{"date":1691,"open":1635,"high":1635,"low":1597,"close":1598,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1598},"2025-11-26",-0.03,-2.73,168900,{"date":1696,"open":1686,"high":1627,"low":1697,"close":1635,"change":1434,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1635},"2025-11-25",1.08,-4.35,118100,{"date":1701,"open":1516,"high":1673,"low":1516,"close":1527,"change":1636,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1527},"2025-11-24",2.68,229000,{"date":1705,"open":1686,"high":1613,"low":1706,"close":1613,"change":1362,"percent_change":1707,"volume":1503,"transactions":9,"vwap":1613},"2025-11-21",1.015,-1.75,{"date":1709,"open":370,"high":644,"low":1686,"close":1627,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1627},"2025-11-20",-0.1,-8.06,460400,{"date":1714,"open":370,"high":1715,"low":1662,"close":1660,"change":1099,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1660},"2025-11-19",1.28,-3.12,488500,{"date":1719,"open":1619,"high":1606,"low":1619,"close":1715,"change":1074,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1715},"2025-11-18",1.59,474000,{"date":1723,"open":1724,"high":1725,"low":1662,"close":1618,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1618},"2025-11-17",1.36,1.39,-0.22,-14.86,869400,{"date":1730,"open":1619,"high":1731,"low":1619,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-11-14",1.49,1.48,0.29,24.37,3815800,{"date":1737,"open":1738,"high":1739,"low":1590,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-11-13",2.17,2.28,1.19,-0.57,-32.39,68134900,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":151,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-11-12",1.83,1.91,1.72,1.76,2.33,182800,{"date":1753,"open":1754,"high":1755,"low":400,"close":1748,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1748},"2025-11-11",1.8,1.856,-0.37,-17.7,711100,{"date":1760,"open":1761,"high":1087,"low":1762,"close":1763,"change":1641,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-10",2.24,2.03,2.09,-5.43,590300,{"date":1767,"open":1768,"high":1761,"low":1748,"close":733,"change":238,"percent_change":1769,"volume":1770,"transactions":9,"vwap":733},"2025-11-07",1.85,20.11,274100,{"date":1772,"open":1773,"high":94,"low":917,"close":1774,"change":151,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-11-06",1.78,1.84,2.22,425000,{"date":1778,"open":1754,"high":1779,"low":1749,"close":1754,"change":379,"percent_change":379,"volume":1780,"transactions":9,"vwap":1754},"2025-11-05",1.88,213200,{"date":1782,"open":1783,"high":1747,"low":1784,"close":1754,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1754},"2025-11-04",1.87,1.74,-0.06,-3.23,191700,{"date":1789,"open":1790,"high":1790,"low":1746,"close":1791,"change":1726,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-03",2.08,1.86,-10.58,264500,{"date":1795,"open":1796,"high":1797,"low":1004,"close":1790,"change":1636,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1790},"2025-10-31",2.05,2.136,1.46,191000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1796,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1796},"2025-10-30",2.12,2.157,2.02,-0.13,-5.96,150700,{"date":1809,"open":1810,"high":1739,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-10-29",2.07,2,2.18,0.11,5.31,267000,{"date":1817,"open":1812,"high":733,"low":1762,"close":1810,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1810},"2025-10-28",-0.07,-3.27,278900,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-27",2.29,2.4,2.14,-0.19,-8.15,423300,{"date":1830,"open":1272,"high":1831,"low":1832,"close":1750,"change":329,"percent_change":316,"volume":1833,"transactions":9,"vwap":1750},"2025-10-24",2.5,2.27,192600,{"date":1835,"open":1750,"high":1836,"low":1837,"close":1838,"change":1434,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-10-23",2.385,2.23,2.32,-2.11,183900,{"date":1842,"open":1843,"high":25,"low":1844,"close":1845,"change":1756,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-10-22",2.72,2.3,2.37,-13.5,285400,{"date":1849,"open":1850,"high":25,"low":1851,"close":1852,"change":80,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-21",2.35,2.2,2.74,14.17,446500,{"date":1856,"open":1857,"high":1858,"low":1850,"close":1824,"change":329,"percent_change":328,"volume":1859,"transactions":9,"vwap":1824},"2025-10-20",2.42,2.632,380100,{"date":1861,"open":1862,"high":1863,"low":1850,"close":676,"change":1818,"percent_change":1864,"volume":1865,"transactions":9,"vwap":676},"2025-10-17",2.45,2.49,-2.85,251800,{"date":1867,"open":1868,"high":1869,"low":676,"close":1870,"change":1655,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-10-16",2.53,2.59,2.46,-3.15,219000,{"date":1874,"open":1875,"high":1875,"low":330,"close":1876,"change":1655,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-10-15",2.65,2.54,-3.05,222000,{"date":1880,"open":1881,"high":1882,"low":1087,"close":1882,"change":1607,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-10-14",2.55,2.62,3.56,390700,{"date":1886,"open":733,"high":1887,"low":1888,"close":1868,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1868},"2025-10-13",2.6,2.15,0.33,15,336000,{"date":1893,"open":1894,"high":1895,"low":1790,"close":1851,"change":1636,"percent_change":1605,"volume":1896,"transactions":9,"vwap":1851},"2025-10-10",2.31,2.355,374300,{"date":1898,"open":1899,"high":1900,"low":1825,"close":1738,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1738},"2025-10-09",2.25,2.449,-0.2,-8.44,238000,{"date":1905,"open":1870,"high":1863,"low":1761,"close":1845,"change":1099,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1845},"2025-10-08",-1.66,273000,{"date":1909,"open":1869,"high":1910,"low":1845,"close":1087,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1087},"2025-10-07",2.61,-0.16,-6.23,300200,{"date":1915,"open":1738,"high":1916,"low":1917,"close":1916,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1916},"2025-10-06",2.57,2.16,0.3,13.22,356200,{"date":1922,"open":1851,"high":1923,"low":1917,"close":1832,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1832},"2025-10-03",2.445,0.08,3.65,265500,{"date":1928,"open":1763,"high":1899,"low":1811,"close":1929,"change":1924,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-02",2.19,3.79,242300,{"date":1933,"open":1851,"high":1899,"low":1811,"close":1934,"change":1655,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-01",2.11,-3.65,223500,{"date":1938,"open":1939,"high":1761,"low":1940,"close":1929,"change":1924,"percent_change":1930,"volume":1941,"transactions":9,"vwap":1929},"2025-09-30",2.1,2.06,137200,{"date":1943,"open":1917,"high":1929,"low":1763,"close":1934,"change":1434,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1934},"2025-09-29",-2.31,155900,{"date":1947,"open":1929,"high":1899,"low":1948,"close":1917,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1917},"2025-09-26",2.04,-0.09,-4,162700,{"date":1953,"open":1739,"high":1954,"low":1917,"close":1899,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1899},"2025-09-25",2.384,-0.18,-7.41,189600,{"date":1959,"open":1838,"high":1960,"low":1825,"close":1041,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1041},"2025-09-24",2.451,0.16,7.05,197400,{"date":1965,"open":1869,"high":1966,"low":733,"close":1832,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1832},"2025-09-23",2.66,-0.3,-11.67,123500,{"date":1971,"open":1812,"high":1887,"low":1812,"close":1916,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1916},"2025-09-22",0.32,14.22,231600,{"date":1976,"open":1977,"high":1899,"low":1948,"close":1899,"change":1636,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1899},"2025-09-19",2.143,1.35,242600,{"date":1981,"open":1934,"high":1775,"low":1796,"close":1775,"change":1620,"percent_change":900,"volume":1982,"transactions":9,"vwap":1775},"2025-09-18",103000,{"date":1984,"open":1832,"high":1832,"low":1810,"close":1917,"change":1949,"percent_change":1950,"volume":1985,"transactions":9,"vwap":1917},"2025-09-17",76900,{"date":1987,"open":1934,"high":1988,"low":1934,"close":1899,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1899},"2025-09-16",2.332,0.12,5.63,115400,{"date":1993,"open":1832,"high":1894,"low":1939,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-09-15",2.13,-0.14,-6.17,49400,{"date":1999,"open":1802,"high":1844,"low":1763,"close":1832,"change":81,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1832},"2025-09-12",6.57,206400,{"date":2003,"open":1738,"high":1851,"low":1810,"close":1994,"change":1785,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1994},"2025-09-11",-2.74,129800,{"date":2007,"open":1823,"high":2008,"low":1738,"close":1929,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1929},"2025-09-10",2.389,-0.11,-4.78,63500,{"date":2013,"open":1850,"high":1087,"low":1994,"close":1844,"change":1818,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1844},"2025-09-09",-2.95,270200,{"date":2017,"open":1929,"high":2018,"low":1929,"close":1845,"change":1961,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1845},"2025-09-08",2.48,7.24,105100,{"date":2022,"open":1851,"high":2023,"low":2024,"close":733,"change":946,"percent_change":2025,"volume":2026,"transactions":9,"vwap":733},"2025-09-05",2.283,2.063,-0.45,168000,{"date":2028,"open":1790,"high":1837,"low":1762,"close":1775,"change":329,"percent_change":15,"volume":2029,"transactions":9,"vwap":1775},"2025-09-04",237200,{"date":2031,"open":1272,"high":2032,"low":1825,"close":733,"change":1692,"percent_change":2033,"volume":2034,"transactions":9,"vwap":733},"2025-09-03",2.578,-1.34,195000,{"date":2036,"open":1850,"high":1850,"low":1790,"close":1761,"change":1641,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1761},"2025-09-02",-5.08,207400,{"date":2040,"open":1823,"high":1862,"low":1851,"close":2041,"change":1813,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-08-29",2.36,4.89,315100,{"date":2045,"open":2046,"high":1041,"low":1779,"close":1899,"change":1733,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1899},"2025-08-28",1.957,14.8,736600,{"date":2050,"open":1768,"high":2051,"low":2052,"close":2053,"change":1607,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-08-27",2.123,1.845,1.96,4.81,324900,{"date":2057,"open":2058,"high":1811,"low":2059,"close":1783,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1783},"2025-08-26",1.65,1.63,0.208,12.52,310900,{"date":2064,"open":2065,"high":2066,"low":2059,"close":2067,"change":1195,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-08-25",1.66,1.787,1.662,-3.93,110900,{"date":2071,"open":1614,"high":2072,"low":2073,"close":2072,"change":1592,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-08-22",1.73,1.577,4.22,107400,{"date":2077,"open":2078,"high":2065,"low":2079,"close":2065,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2065},"2025-08-21",1.55,1.45,0.145,9.57,116300,{"date":2084,"open":1798,"high":2085,"low":2086,"close":2087,"change":369,"percent_change":1889,"volume":2088,"transactions":9,"vwap":2087},"2025-08-20",1.57,1.415,1.515,229800,{"date":2090,"open":2085,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":896,"volume":2095,"transactions":9,"vwap":2093},"2025-08-19",1.609,1.47,1.51,-0.055,70600,{"date":2097,"open":1720,"high":2098,"low":2099,"close":2100,"change":1035,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-08-18",1.61,1.56,1.565,-4.57,49500,{"date":2104,"open":2072,"high":2072,"low":2078,"close":400,"change":1620,"percent_change":1329,"volume":2105,"transactions":9,"vwap":400},"2025-08-15",83500,{"date":2107,"open":2058,"high":1784,"low":2108,"close":2109,"change":1641,"percent_change":2110,"volume":1699,"transactions":9,"vwap":2109},"2025-08-14",1.52,1.58,-7.06,{"date":2112,"open":2065,"high":1749,"low":2065,"close":2113,"change":1074,"percent_change":1740,"volume":2114,"transactions":9,"vwap":2113},"2025-08-13",1.7,51900,{"date":2116,"open":400,"high":1784,"low":400,"close":917,"change":151,"percent_change":330,"volume":2117,"transactions":9,"vwap":917},"2025-08-12",42900,{"date":2119,"open":1746,"high":1768,"low":2120,"close":400,"change":1726,"percent_change":2121,"volume":2122,"transactions":9,"vwap":400},"2025-08-11",1.6,-11.83,175600,{"date":2124,"open":2125,"high":1779,"low":2126,"close":1791,"change":1074,"percent_change":1631,"volume":2127,"transactions":9,"vwap":1791},"2025-08-08",1.82,1.81,65300,{"date":2129,"open":1768,"high":94,"low":340,"close":1774,"change":379,"percent_change":379,"volume":2130,"transactions":9,"vwap":1774},"2025-08-07",102500,{"date":2132,"open":2133,"high":1783,"low":2134,"close":1774,"change":1592,"percent_change":1376,"volume":2135,"transactions":9,"vwap":1774},"2025-08-06",1.725,1.702,115600,{"date":2137,"open":2138,"high":1754,"low":2138,"close":2139,"change":1074,"percent_change":1627,"volume":2140,"transactions":9,"vwap":2139},"2025-08-05",1.75,1.77,25600,{"date":2142,"open":2065,"high":1754,"low":2065,"close":2138,"change":151,"percent_change":1272,"volume":2143,"transactions":9,"vwap":2138},"2025-08-04",101100,{"date":2145,"open":400,"high":2146,"low":835,"close":2146,"change":1636,"percent_change":340,"volume":2147,"transactions":9,"vwap":2146},"2025-08-01",1.71,54100,{"date":2149,"open":1749,"high":1749,"low":2065,"close":917,"change":379,"percent_change":379,"volume":2150,"transactions":9,"vwap":917},"2025-07-31",57300,{"date":2152,"open":2098,"high":2153,"low":2098,"close":917,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":917},"2025-07-30",1.765,0.05,3.07,108500,{"date":2158,"open":2113,"high":1748,"low":835,"close":2059,"change":1655,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2059},"2025-07-29",-4.68,24000,{"date":2162,"open":1748,"high":2138,"low":2113,"close":2146,"change":1362,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2146},"2025-07-28",-1.16,36100,{"date":2166,"open":1784,"high":2167,"low":2168,"close":2072,"change":1362,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2072},"2025-07-25",1.795,1.705,-1.14,18700,{"date":2172,"open":2138,"high":1783,"low":2065,"close":2138,"change":1607,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2138},"2025-07-24",5.42,176200,{"date":2176,"open":2058,"high":2113,"low":2058,"close":2065,"change":1636,"percent_change":1774,"volume":2177,"transactions":9,"vwap":2065},"2025-07-23",48700,{"date":2179,"open":1748,"high":1748,"low":2109,"close":2059,"change":1949,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2059},"2025-07-22",-5.23,158100,{"date":2183,"open":1748,"high":2138,"low":2058,"close":1748,"change":1620,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1748},"2025-07-21",3.61,64200,{"date":2187,"open":2109,"high":1790,"low":2188,"close":2065,"change":1924,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2065},"2025-07-18",1.575,5.06,1037600,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2109,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2109},"2025-07-17",1.43,1.626,0.15,10.49,231800,{"date":2199,"open":1731,"high":2200,"low":2201,"close":2193,"change":1099,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2193},"2025-07-16",1.505,1.423,-2.72,89900,{"date":2205,"open":2108,"high":2206,"low":1798,"close":2092,"change":1434,"percent_change":73,"volume":2207,"transactions":9,"vwap":2092},"2025-07-15",1.523,49000,{"date":2209,"open":2093,"high":2210,"low":1731,"close":2108,"change":946,"percent_change":1580,"volume":2211,"transactions":9,"vwap":2108},"2025-07-14",1.545,34000,{"date":2213,"open":2065,"high":2214,"low":2215,"close":2216,"change":1641,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-07-11",1.671,1.5,1.53,-7.27,203400,{"date":2220,"open":2221,"high":1748,"low":2079,"close":2058,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2058},"2025-07-10",1.54,0.19,13.01,205900,{"date":2226,"open":2216,"high":835,"low":2227,"close":1798,"change":1655,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1798},"2025-07-09",1.42,-5.19,118900,{"date":2231,"open":2079,"high":2120,"low":2232,"close":2221,"change":1924,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2221},"2025-07-08",1.409,5.48,130400,{"date":2236,"open":1731,"high":2108,"low":2079,"close":1798,"change":1692,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1798},"2025-07-07",-2.01,67800,{"date":2240,"open":2099,"high":2109,"low":1731,"close":1731,"change":1692,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1731},"2025-07-03",-1.97,72400,{"date":2244,"open":1731,"high":2245,"low":2246,"close":2108,"change":329,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2108},"2025-07-02",1.585,1.485,0.66,158900,{"date":2250,"open":2108,"high":1720,"low":1798,"close":2093,"change":946,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2093},"2025-07-01",-0.66,155800,{"date":2254,"open":917,"high":917,"low":1732,"close":2108,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2108},"2025-06-30",-0.21,-12.14,256700,{"date":2259,"open":1749,"high":340,"low":917,"close":2072,"change":1818,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2072},"2025-06-27",-3.89,131000,{"date":2263,"open":2126,"high":1747,"low":2138,"close":1754,"change":1692,"percent_change":310,"volume":2264,"transactions":9,"vwap":1754},"2025-06-26",101800,{"date":2266,"open":2267,"high":2267,"low":2138,"close":1746,"change":1826,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1746},"2025-06-25",2.01,-9.41,217700,{"date":2271,"open":1004,"high":1948,"low":1783,"close":1804,"change":1961,"percent_change":2272,"volume":1394,"transactions":9,"vwap":1804},"2025-06-24",8.6,{"date":2274,"open":2267,"high":2275,"low":1791,"close":1791,"change":1726,"percent_change":1792,"volume":2276,"transactions":9,"vwap":1791},"2025-06-23",2.015,82300,{"date":2278,"open":1747,"high":1994,"low":1747,"close":1790,"change":1813,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1790},"2025-06-20",5.58,340000,{"date":2282,"open":1948,"high":1948,"low":2283,"close":2284,"change":1636,"percent_change":2078,"volume":2285,"transactions":9,"vwap":2284},"2025-06-18",1.9,1.97,84900,{"date":2287,"open":1747,"high":1948,"low":2288,"close":2289,"change":1074,"percent_change":1597,"volume":2290,"transactions":9,"vwap":2289},"2025-06-17",1.875,1.94,144100,{"date":2292,"open":1762,"high":1790,"low":2283,"close":2293,"change":2009,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-06-16",1.92,-5.42,79500,{"date":2297,"open":2289,"high":1810,"low":1784,"close":1762,"change":1074,"percent_change":174,"volume":2298,"transactions":9,"vwap":1762},"2025-06-13",237700,{"date":2300,"open":1811,"high":2301,"low":1783,"close":2267,"change":369,"percent_change":1372,"volume":2302,"transactions":9,"vwap":2267},"2025-06-12",2.097,205100,{"date":2304,"open":1948,"high":2305,"low":2053,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-06-11",2.059,2.0050001,-0.045,-2.2,83700,{"date":2311,"open":1810,"high":2312,"low":2313,"close":1796,"change":379,"percent_change":379,"volume":2314,"transactions":9,"vwap":1796},"2025-06-10",2.075,1.904,133200,{"date":2316,"open":1796,"high":1802,"low":1811,"close":1796,"change":329,"percent_change":53,"volume":2317,"transactions":9,"vwap":1796},"2025-06-09",257300,{"date":2319,"open":1825,"high":1825,"low":2293,"close":1948,"change":379,"percent_change":379,"volume":2320,"transactions":9,"vwap":1948},"2025-06-06",279300,{"date":2322,"open":2323,"high":2323,"low":1811,"close":1948,"change":1826,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1948},"2025-06-05",2.245,-8.52,107200,{"date":2327,"open":1810,"high":1739,"low":2328,"close":1837,"change":2329,"percent_change":743,"volume":2330,"transactions":9,"vwap":1837},"2025-06-04",2.029,0.13,93500,{"date":2332,"open":1939,"high":1775,"low":1948,"close":1939,"change":1692,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1939},"2025-06-03",-1.41,246000,{"date":2336,"open":1802,"high":2337,"low":2312,"close":1994,"change":1434,"percent_change":1266,"volume":2338,"transactions":9,"vwap":1994},"2025-06-02",2.475,359200,{"date":2340,"open":1857,"high":1862,"low":1796,"close":1812,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1812},"2025-05-30",-0.24,-9.92,156700,{"date":2345,"open":1888,"high":2346,"low":2347,"close":1857,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1857},"2025-05-29",2.438,2.067,0.31,14.69,375500,{"date":2352,"open":2353,"high":1851,"low":2353,"close":1934,"change":88,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1934},"2025-05-28",1.89,11.64,553700,{"date":2357,"open":1748,"high":2284,"low":2358,"close":2353,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2353},"2025-05-27",1.69,0.2,11.83,538200,{"date":2363,"open":2364,"high":2138,"low":1720,"close":2358,"change":2154,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2358},"2025-05-23",1.614,3.05,142900,{"date":2368,"open":1798,"high":917,"low":1798,"close":400,"change":1961,"percent_change":2369,"volume":1945,"transactions":9,"vwap":400},"2025-05-22",10.81,{"date":2371,"open":2078,"high":2120,"low":2092,"close":1732,"change":1710,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1732},"2025-05-21",-6.33,87000,{"date":2375,"open":2216,"high":2109,"low":1798,"close":2109,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2109},"2025-05-20",0.075,4.98,108100,{"date":2380,"open":1798,"high":2108,"low":2079,"close":2200,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2200},"2025-05-19",0.035,2.38,35700,{"date":2385,"open":1978,"high":2386,"low":2387,"close":2092,"change":1607,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2092},"2025-05-16",1.519,1.32,6.52,101600,{"date":2391,"open":2085,"high":2120,"low":1978,"close":1605,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1605},"2025-05-15",-0.185,-11.82,141600,{"date":2396,"open":835,"high":2397,"low":2398,"close":2100,"change":1035,"percent_change":2101,"volume":2197,"transactions":9,"vwap":2100},"2025-05-14",1.698,1.555,{"date":2400,"open":917,"high":2401,"low":2109,"close":400,"change":1655,"percent_change":2402,"volume":2403,"transactions":9,"vwap":400},"2025-05-13",1.733,-4.65,168700,{"date":2405,"open":1754,"high":1774,"low":917,"close":1748,"change":1011,"percent_change":2406,"volume":2407,"transactions":9,"vwap":1748},"2025-05-12",-1.99,122300,{"date":2409,"open":340,"high":2410,"low":2113,"close":2411,"change":1441,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-05-09",1.837,1.755,-1.4,82400,{"date":2415,"open":2139,"high":1754,"low":2416,"close":1773,"change":329,"percent_change":663,"volume":777,"transactions":9,"vwap":1773},"2025-05-08",1.711,{"date":2418,"open":2138,"high":1754,"low":2058,"close":2139,"change":946,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2139},"2025-05-07",-0.56,129100,{"date":2422,"open":1754,"high":1811,"low":1784,"close":1773,"change":1692,"percent_change":1906,"volume":2423,"transactions":9,"vwap":1773},"2025-05-06",208200,{"date":2425,"open":2058,"high":2353,"low":2058,"close":2126,"change":2329,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2126},"2025-05-05",7.74,211200,{"date":2429,"open":2430,"high":2358,"low":2398,"close":917,"change":1592,"percent_change":2431,"volume":2432,"transactions":9,"vwap":917},"2025-05-02",1.661,4.35,166300,{"date":2434,"open":2065,"high":2358,"low":2120,"close":2098,"change":1434,"percent_change":431,"volume":2435,"transactions":9,"vwap":2098},"2025-05-01",94700,{"date":2437,"open":917,"high":2146,"low":2108,"close":2065,"change":1692,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2065},"2025-04-30",-1.78,343300,{"date":2441,"open":2138,"high":1746,"low":1614,"close":2358,"change":1949,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2358},"2025-04-29",-5.06,361300,{"date":2445,"open":2126,"high":2126,"low":400,"close":1773,"change":1692,"percent_change":1906,"volume":2446,"transactions":9,"vwap":1773},"2025-04-28",232300,{"date":2448,"open":2125,"high":2293,"low":2098,"close":2126,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2126},"2025-04-25",-0.29,-13.81,3740500,{"date":180,"open":1810,"high":1899,"low":1948,"close":1939,"change":1636,"percent_change":2079,"volume":2453,"transactions":9,"vwap":1939},299900]