[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTNB":3,"homepage-market-summary":30,"stock-historical-MTNB":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MTNB","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},"Matinas BioPharma Holdings, Inc.","NYSE American",null,"PHARMACEUTICAL PREPARATIONS","Matinas BioPharma Holdings Inc is a clinical-stage biopharmaceutical company with a focus on identifying and developing novel pharmaceutical products. The firm's pipeline includes MAT2203, MAT2501, and others. Its LNC platform enables safe, intracellular, oral- delivery of small molecules and small oligonucleotides.","2","Bedminster, NJ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.01,2.76,3.15,2.64,2.82,0.19,6.74,356754.420537,2526,2.9856,0.15051,1241287.3497804701,95.3,3072,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"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":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":18,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},980352,357828624.794898,405.88,"2025-04-24",[183,184,194,203,213,224,235,244,253,264,273,283,292,303,313,323,333,342,351,360,371,379,388,398,409,416,426,433,442,451,462,469,479,489,500,511,521,530,541,550,560,570,580,591,602,613,623,633,643,653,661,671,682,691,701,711,721,729,738,747,753,761,770,778,784,789,795,802,810,817,823,829,837,843,847,854,863,871,878,886,895,902,911,920,927,933,939,948,955,961,967,973,979,987,993,1000,1008,1015,1023,1030,1038,1044,1049,1054,1059,1066,1072,1078,1084,1089,1094,1100,1105,1109,1112,1119,1125,1130,1135,1143,1148,1155,1162,1168,1173,1179,1183,1188,1191,1197,1203,1209,1215,1219,1224,1230,1236,1240,1245,1249,1255,1259,1266,1272,1275,1280,1284,1288,1293,1299,1302,1308,1314,1318,1321,1325,1329,1332,1335,1340,1344,1349,1354,1358,1362,1366,1370,1373,1378,1383,1388,1391,1396,1400,1405,1408,1413,1418,1421,1425,1432,1436,1441,1446,1453,1456,1461,1468,1473,1479,1483,1486,1492,1496,1500,1505,1509,1516,1520,1525,1532,1536,1541,1547,1552,1555,1561,1566,1574,1579,1583,1590,1596,1602,1605,1608,1614,1618,1624,1629,1636,1641,1646,1652,1660,1667,1671,1676,1680,1687,1693,1698,1703,1709,1714,1722,1729,1737,1742,1749,1754,1760,1767,1773,1778,1784,1791,1797,1804,1809,1813,1821,1828,1833,1838,1842,1847,1851,1855,1860,1865,1872,1879,1882,1887,1892,1897,1902,1905,1911,1915,1920,1923,1926,1930,1933,1936,1942,1948,1955,1961,1967,1974,1977,1982,1986,1991,1997,2003,2008,2013,2019,2026,2030,2034,2040,2046,2051,2055,2062,2069,2072,2077,2082,2086,2089,2097,2101,2107,2112,2116,2120,2123,2128,2133,2138,2143,2148,2153,2159,2164,2169,2173,2178,2183,2188,2194,2198,2202,2208,2213,2219,2223,2227,2233,2240,2246,2250,2255,2260,2266,2272,2276,2281,2286,2292,2296,2299,2303,2311,2317,2323,2328,2333,2337,2341,2345,2348,2351,2354,2359,2361,2364,2368,2373],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",2.78,3,2.43,0.18,6.82,183966.047132,1086,2.6976,{"date":195,"open":196,"high":197,"low":198,"close":19,"change":89,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",2.53,2.7479,2.4208,9.09,295503.28616,3030,2.7739,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",2.58,2.36,2.42,-0.13,-5.1,45160.590331,504,2.4457,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",2.72,2.8,2.4441,2.55,-0.33,-11.46,152603.965591,799,2.5876,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",2.47,3.0499,2.4,2.88,0.35,13.83,764314.829437,4521,2.7937,{"date":236,"open":226,"high":237,"low":238,"close":196,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",2.65,2.34,0.13,5.42,117842.199952,1447,2.5028,{"date":245,"open":205,"high":246,"low":247,"close":228,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",2.643,2.313,-0.27,-10.11,52013.73176,1242,2.4795,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",2.625,2.685,2.568,2.67,0.045,1.71,15746.746293,689,2.613,{"date":265,"open":266,"high":267,"low":268,"close":255,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":263},"2026-09-23",2.6625,2.6775,2.514,-0.03,-1.13,28145.984777,665,{"date":274,"open":275,"high":276,"low":218,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",2.6025,2.6955,2.655,0.0465,1.78,13722.939432,478,2.6205,{"date":284,"open":228,"high":285,"low":228,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",2.6235,2.6085,2.4481,1526.25,19493.513417,575,2.5215,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",0.1633,0.169,0.158,0.1604,-0.0026,-1.6,426604.1944,798,0.1612,{"date":304,"open":296,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",0.1638,0.154851,0.163,-0.0021,-1.27,674340.395665,1171,0.1583,{"date":314,"open":302,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",0.1698,0.1552,0.1651,0.0051,3.19,1079250.054292,1334,0.1593,{"date":324,"open":325,"high":326,"low":26,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",0.1903,0.192799,0.16,-0.032,-16.67,1379669.343866,1610,0.1682,{"date":334,"open":21,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":21},"2026-09-14",0.1965,0.1842,0.192,0.007,3.78,1995396.8824,2030,{"date":343,"open":21,"high":344,"low":189,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",0.2,0.185,-0.02,-9.76,800492.1944,1293,0.1864,{"date":352,"open":353,"high":354,"low":355,"close":354,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":337},"2026-09-10",0.1862,0.205,0.1811,0.0213,11.59,1662777.64897,1616,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",0.182,0.1873,0.1816,0.1837,0.0017,0.93,640272.1944,932,0.1843,{"date":372,"open":373,"high":21,"low":374,"close":362,"change":375,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",0.1886,0.1803,0,566656.293192,756,0.1836,{"date":380,"open":381,"high":382,"low":383,"close":362,"change":384,"percent_change":159,"volume":385,"transactions":386,"vwap":387},"2026-09-04",0.1841,0.1904,0.173,0.001,1377706.4569,1670,0.1829,{"date":389,"open":337,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",0.192899,0.172996,0.181,-0.005,-2.69,814047.753684,1155,0.1806,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",0.1934,0.1999,0.1851,0.186,-0.0117,-5.92,374006.1944,788,0.1913,{"date":410,"open":344,"high":344,"low":411,"close":412,"change":375,"percent_change":375,"volume":413,"transactions":414,"vwap":415},"2026-09-01",0.1875,0.1977,342651.6666,867,0.1923,{"date":417,"open":418,"high":419,"low":420,"close":412,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",0.1947,0.197799,0.1871,-0.0023,-1.15,458982.8865,901,0.1942,{"date":427,"open":428,"high":344,"low":429,"close":344,"change":375,"percent_change":375,"volume":430,"transactions":431,"vwap":432},"2026-08-28",0.1985,0.1931,406400.8865,554,0.1968,{"date":434,"open":435,"high":436,"low":21,"close":344,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",0.1958,0.2004,0.0036,1.83,816854.8865,1014,0.1966,{"date":443,"open":401,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",0.2091,0.1964,-0.0009,-0.46,1024728.8865,1257,0.2036,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",0.2024,0.2049,0.194,0.1973,0.0008,0.41,588348.103423,905,0.2011,{"date":463,"open":464,"high":465,"low":21,"close":335,"change":421,"percent_change":466,"volume":467,"transactions":468,"vwap":428},"2026-08-24",0.1974,0.205599,-1.16,889718.8865,1483,{"date":470,"open":471,"high":472,"low":189,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",0.1821,0.206,0.1988,0.0163,8.93,832845.8215,988,0.1928,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",0.207,0.178,0.1825,-0.0585,-24.27,2781785.415879,3043,0.1883,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",0.2048,0.2579,0.1817,0.241,0.0373,18.31,8343035.468156,8110,0.2256,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",0.2222,0.226,0.2015,0.2037,-0.0185,-8.33,806394.01758,1063,0.2099,{"date":512,"open":513,"high":514,"low":515,"close":502,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",0.229,0.234,0.222,-0.0118,-5.04,470785.554468,1829,0.2274,{"date":522,"open":523,"high":524,"low":525,"close":514,"change":384,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",0.2387,0.25,0.2216,0.43,2390314.719167,6118,0.2353,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",0.2382,0.2433,0.2307,0.233,-0.007,-2.92,330391.423447,1499,0.2345,{"date":542,"open":543,"high":543,"low":544,"close":107,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",0.2494,0.2275,-0.022,-8.4,1001563.666221,2479,0.2372,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":536,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",0.261,0.2749,0.2468,0.262,-2.6,480777.271818,1157,0.2602,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",0.28,0.256549,0.269,-0.014,-4.95,332141.982336,1977,0.2666,{"date":571,"open":572,"high":573,"low":574,"close":573,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",0.2603,0.283,0.2496,0.0146,5.44,1118828.389744,4128,0.2636,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",0.2667,0.2748,0.2519,0.2684,-0.0066,-2.4,291842.863697,2478,0.2639,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",0.2818,0.2982,0.2615,0.275,-0.0155,-5.34,734556.440418,6583,0.2761,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",0.2927,0.3213,0.27,0.2905,-0.0111,-3.68,1045024.679686,7402,0.2912,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":237,"volume":620,"transactions":621,"vwap":622},"2026-08-03",0.29,0.3145,0.2802,0.3016,0.0078,968000.346474,8770,0.2945,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",0.32,0.2816,0.2938,-0.0236,-7.44,2107194.12171,7448,0.3012,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",0.285,0.324549,0.3174,0.0195,6.55,1179996.39051,4084,0.3056,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",0.26,0.44,0.2979,0.0049,1.67,25116028.565882,40287,0.3618,{"date":654,"open":625,"high":625,"low":596,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",0.293,-0.039,-11.75,6862324.750273,17677,0.3132,{"date":662,"open":663,"high":526,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",0.38,0.311,0.332,0.0906,37.53,197326789.418899,335597,0.4004,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",0.2504,0.267,0.2312,0.2414,-0.0078,-3.13,329657,953,0.2406,{"date":683,"open":645,"high":596,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",0.2426,0.2492,-0.018,-6.74,277385,1420,0.2521,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",0.2799,0.257,0.2672,-0.0132,-4.71,433596.06063,1024,0.2664,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",0.2992,0.2718,0.2804,-0.0343,-10.9,692186,2070,0.2823,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",0.3291,0.2803,0.3147,-0.0293,-8.52,847905.362492,2465,0.2994,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-17",0.354,0.31099999,0.34400001,-0.013,-3.64,569300,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-16",0.34299999,0.37599999,0.31600001,0.35699999,0.016,4.69,1547800,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-15",0.34999999,0.37200001,0.308,0.34099999,-0.009,-2.57,2264400,{"date":748,"open":749,"high":749,"low":750,"close":740,"change":208,"percent_change":751,"volume":752,"transactions":9,"vwap":740},"2026-07-14",0.40000001,0.31,-27.08,4392500,{"date":754,"open":755,"high":756,"low":741,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-13",0.50999999,0.58999997,0.47999999,-0.275,-36.42,12298700,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-10",0.66100001,0.90700001,0.61500001,0.755,0.128,20.41,1691800,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",0.63999999,0.61199999,0.62699997,0.011,1.79,21600,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":393,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-08",0.63499999,0.616,-0.81,13900,{"date":785,"open":772,"high":772,"low":786,"close":786,"change":536,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-07",0.62099999,-1.11,4500,{"date":790,"open":765,"high":772,"low":765,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",0.62800002,-0.006,-0.95,29700,{"date":796,"open":797,"high":798,"low":781,"close":799,"change":800,"percent_change":46,"volume":801,"transactions":9,"vwap":799},"2026-07-02",0.63,0.66900003,0.634,0.003,54700,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-01",0.62,0.64700001,0.63099998,0.019,3.1,22200,{"date":811,"open":812,"high":813,"low":773,"close":773,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":773},"2026-06-30",0.66299999,0.67400002,-0.052,-7.83,39600,{"date":818,"open":765,"high":813,"low":765,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-29",0.66399997,0.022,3.43,58400,{"date":824,"open":786,"high":825,"low":826,"close":825,"change":807,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-26",0.64200002,0.61000001,3.05,53500,{"date":830,"open":831,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-25",0.66000003,0.69499999,0.62300003,-0.027,-4.15,94800,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":375,"percent_change":375,"volume":842,"transactions":9,"vwap":841},"2026-06-24",0.64099997,0.65899998,0.64999998,49600,{"date":844,"open":772,"high":798,"low":845,"close":841,"change":807,"percent_change":16,"volume":846,"transactions":9,"vwap":841},"2026-06-23",0.625,45400,{"date":848,"open":849,"high":850,"low":849,"close":806,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":806},"2026-06-22",0.60299999,0.66799998,0.027,4.47,27300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-18",0.71499997,0.72500002,0.60000002,0.60399997,-0.106,-14.93,60600,{"date":864,"open":865,"high":866,"low":841,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-17",0.708,0.73299998,0.70999998,-0.01,-1.39,102800,{"date":872,"open":873,"high":874,"low":875,"close":875,"change":328,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-16",0.75,0.80000001,0.72000003,-4.26,112000,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-15",0.79000002,0.73799998,0.75199997,-0.028,-3.59,40300,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-12",0.787,0.82999998,0.75999999,0.77999997,-0.031,-3.82,27200,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":735,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-11",0.83899999,0.78299999,0.81099999,2.01,36100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-10",0.773,0.81999999,0.69999999,0.79500002,-0.002,-0.25,50400,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-09",0.80500001,0.85600001,0.76300001,0.79699999,-0.023,-2.8,112500,{"date":921,"open":922,"high":889,"low":923,"close":905,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":905},"2026-06-08",0.78100002,0.72399998,0.031,3.93,88200,{"date":928,"open":891,"high":874,"low":890,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-05",0.78899997,-0.011,-1.37,24500,{"date":934,"open":935,"high":913,"low":936,"close":874,"change":820,"percent_change":937,"volume":938,"transactions":9,"vwap":874},"2026-06-04",0.78399998,0.76099998,2.83,11000,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-03",0.80400002,0.81,0.73900002,0.778,0.012,1.57,91300,{"date":949,"open":950,"high":951,"low":952,"close":952,"change":860,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-02",0.88,0.88099998,0.76599997,-12.16,217200,{"date":956,"open":907,"high":950,"low":891,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-01",0.87199998,0.062,7.65,140800,{"date":962,"open":882,"high":889,"low":963,"close":942,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":942},"2026-05-29",0.71600002,0.015,1.89,40400,{"date":968,"open":906,"high":969,"low":906,"close":907,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":907},"2026-05-28",0.85399997,0.064,8.76,56800,{"date":974,"open":975,"high":873,"low":976,"close":977,"change":800,"percent_change":458,"volume":978,"transactions":9,"vwap":977},"2026-05-27",0.70599997,0.69,0.73100001,34300,{"date":980,"open":981,"high":982,"low":841,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-26",0.662,0.79299998,0.72799999,0.024,3.41,110300,{"date":988,"open":841,"high":867,"low":797,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-22",0.704,0.034,5.07,42500,{"date":994,"open":756,"high":995,"low":996,"close":995,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":995},"2026-05-21",0.67000002,0.57999998,0.032,5.02,96100,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-20",0.484,0.639,0.63800001,0.081,14.54,322000,{"date":1009,"open":1010,"high":1011,"low":1002,"close":1012,"change":1013,"percent_change":18,"volume":1014,"transactions":9,"vwap":1012},"2026-05-19",0.551,0.77100003,0.55699998,0.017,6261500,{"date":1016,"open":1017,"high":756,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-18",0.56,0.52700001,0.54000002,-0.021,-3.74,41500,{"date":1024,"open":1025,"high":1026,"low":1017,"close":1027,"change":930,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-15",0.565,0.60100001,0.56099999,-1.92,38700,{"date":1031,"open":1032,"high":1033,"low":1025,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-14",0.56999999,0.579,0.57200003,0.008,1.42,11800,{"date":1039,"open":1032,"high":756,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-13",0.56400001,-0.026,-4.41,35700,{"date":1045,"open":845,"high":780,"low":756,"close":756,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":756},"2026-05-12",-0.05,-7.81,76600,{"date":1050,"open":826,"high":1051,"low":858,"close":772,"change":1052,"percent_change":750,"volume":1053,"transactions":9,"vwap":772},"2026-05-11",0.66500002,0.002,26400,{"date":1055,"open":1017,"high":1056,"low":1017,"close":1004,"change":536,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1004},"2026-05-08",0.64499998,-1.09,16300,{"date":1060,"open":831,"high":1061,"low":1062,"close":1056,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1056},"2026-05-07",0.66600001,0.63599998,-0.035,-5.15,16700,{"date":1067,"open":831,"high":906,"low":831,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-06",0.68000001,0.029,4.45,44000,{"date":1073,"open":1074,"high":906,"low":841,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-05",0.65100002,-0.019,-2.84,20900,{"date":1079,"open":1080,"high":1080,"low":1081,"close":995,"change":1082,"percent_change":835,"volume":1083,"transactions":9,"vwap":995},"2026-05-04",0.699,0.667,-0.029,16900,{"date":1085,"open":831,"high":1080,"low":780,"close":1080,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1080},"2026-05-01",0.049,7.54,34500,{"date":1090,"open":774,"high":995,"low":996,"close":841,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":841},"2026-04-30",0.037,6.04,56900,{"date":1095,"open":858,"high":833,"low":1096,"close":1097,"change":1013,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-29",0.58899999,0.61299998,2.85,32300,{"date":1101,"open":858,"high":826,"low":1102,"close":1102,"change":565,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-28",0.59600002,-2.3,6500,{"date":1106,"open":1107,"high":804,"low":1107,"close":826,"change":375,"percent_change":375,"volume":1108,"transactions":9,"vwap":826},"2026-04-27",0.56800002,21800,{"date":1110,"open":786,"high":786,"low":1102,"close":826,"change":536,"percent_change":270,"volume":1111,"transactions":9,"vwap":826},"2026-04-24",22000,{"date":1113,"open":797,"high":797,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-23",0.56599998,0.61699998,0.057,10.18,66600,{"date":1120,"open":1017,"high":1032,"low":1121,"close":1017,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1017},"2026-04-22",0.55500001,0.01,1.82,19000,{"date":1126,"open":1017,"high":1032,"low":1127,"close":1128,"change":384,"percent_change":189,"volume":1129,"transactions":9,"vwap":1128},"2026-04-21",0.54900002,0.55000001,30300,{"date":1131,"open":1132,"high":1017,"low":1132,"close":1127,"change":1086,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1127},"2026-04-20",0.49000001,9.8,80400,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-17",0.52999997,0.54500002,0.5,-0.025,-4.76,32700,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1145,"change":375,"percent_change":375,"volume":1147,"transactions":9,"vwap":1145},"2026-04-16",0.52499998,0.491,38100,{"date":1149,"open":1150,"high":1151,"low":1139,"close":1145,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1145},"2026-04-15",0.51499999,0.54299998,-0.004,-0.76,33300,{"date":1156,"open":1146,"high":1157,"low":1146,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-14",0.53299999,0.52899998,0.026,5.17,116600,{"date":1163,"open":1150,"high":1137,"low":1164,"close":1165,"change":800,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-13",0.50099999,0.50300002,0.6,5900,{"date":1169,"open":1170,"high":1019,"low":1139,"close":1139,"change":393,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1139},"2026-04-10",0.53899997,-0.99,15100,{"date":1174,"open":757,"high":1175,"low":757,"close":1176,"change":964,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-09",0.53600001,0.505,3.06,13400,{"date":1180,"open":1139,"high":1150,"low":757,"close":1132,"change":726,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1132},"2026-04-08",-2.58,20300,{"date":1184,"open":1137,"high":1137,"low":757,"close":1165,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1165},"2026-04-07",-0.047,-8.55,34400,{"date":1189,"open":755,"high":1128,"low":757,"close":1128,"change":800,"percent_change":159,"volume":1190,"transactions":9,"vwap":1128},"2026-04-06",15300,{"date":1192,"open":1139,"high":1128,"low":757,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-02",0.54699999,-0.003,-0.55,15500,{"date":1198,"open":1128,"high":1128,"low":1199,"close":1128,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1128},"2026-04-01",0.50199997,0.05,10,21100,{"date":1204,"open":1017,"high":1205,"low":757,"close":1139,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1139},"2026-03-31",0.56699997,-0.067,-11.82,55100,{"date":1210,"open":1211,"high":1026,"low":1205,"close":1205,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1205},"2026-03-30",0.58499998,0.006,1.07,9800,{"date":1216,"open":804,"high":797,"low":1027,"close":1027,"change":1063,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1027},"2026-03-27",-5.87,63200,{"date":1220,"open":773,"high":1097,"low":1221,"close":1102,"change":1159,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1102},"2026-03-26",0.583,4.56,16800,{"date":1225,"open":1226,"high":1062,"low":1032,"close":1032,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1032},"2026-03-25",0.59100002,-0.04,-6.56,19600,{"date":1231,"open":1232,"high":1232,"low":1233,"close":826,"change":269,"percent_change":1234,"volume":1235,"transactions":9,"vwap":826},"2026-03-24",0.65600002,0.602,-4.69,15700,{"date":1237,"open":1238,"high":772,"low":1238,"close":772,"change":375,"percent_change":375,"volume":1239,"transactions":9,"vwap":772},"2026-03-23",0.56199998,54400,{"date":1241,"open":1242,"high":772,"low":1243,"close":772,"change":1200,"percent_change":1244,"volume":794,"transactions":9,"vwap":772},"2026-03-20",0.60500002,0.58099997,8.47,{"date":1246,"open":804,"high":797,"low":1017,"close":756,"change":393,"percent_change":1247,"volume":1248,"transactions":9,"vwap":756},"2026-03-19",-0.84,16600,{"date":1250,"open":1251,"high":772,"low":1252,"close":1252,"change":1253,"percent_change":687,"volume":1254,"transactions":9,"vwap":1252},"2026-03-18",0.611,0.59500003,-0.043,7200,{"date":1256,"open":1026,"high":1004,"low":1252,"close":1004,"change":984,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1004},"2026-03-17",3.91,14100,{"date":1260,"open":1261,"high":1262,"low":1096,"close":1263,"change":1082,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-16",0.63200003,0.64899999,0.61400002,-4.51,23700,{"date":1267,"open":841,"high":841,"low":773,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-13",0.64300001,0.005,0.78,8200,{"date":1273,"open":1003,"high":1003,"low":826,"close":1004,"change":375,"percent_change":375,"volume":1274,"transactions":9,"vwap":1004},"2026-03-12",19500,{"date":1276,"open":804,"high":1056,"low":804,"close":1004,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1004},"2026-03-11",0.035,5.8,10700,{"date":1281,"open":804,"high":797,"low":858,"close":849,"change":1282,"percent_change":112,"volume":1283,"transactions":9,"vwap":849},"2026-03-10",-0.001,13000,{"date":1285,"open":1286,"high":1286,"low":1287,"close":859,"change":800,"percent_change":1139,"volume":1104,"transactions":9,"vwap":859},"2026-03-09",0.61799997,0.58399999,{"date":1289,"open":1290,"high":1286,"low":1290,"close":1026,"change":1291,"percent_change":1292,"volume":1265,"transactions":9,"vwap":1026},"2026-03-06",0.58200002,0.025,4.34,{"date":1294,"open":1226,"high":858,"low":1295,"close":1296,"change":883,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-05",0.57499999,0.57599998,-4.64,9000,{"date":1300,"open":1211,"high":773,"low":1295,"close":859,"change":375,"percent_change":375,"volume":1301,"transactions":9,"vwap":859},"2026-03-04",19900,{"date":1303,"open":858,"high":1304,"low":1034,"close":859,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":859},"2026-03-03",0.60699999,-0.015,-2.42,18200,{"date":1309,"open":849,"high":804,"low":1310,"close":1311,"change":775,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-02",0.57099998,0.61900002,1.81,9900,{"date":1315,"open":1316,"high":826,"low":1032,"close":1317,"change":1212,"percent_change":175,"volume":1172,"transactions":9,"vwap":1317},"2026-02-27",0.57800001,0.60799998,{"date":1319,"open":1287,"high":774,"low":996,"close":1233,"change":1282,"percent_change":112,"volume":1320,"transactions":9,"vwap":1233},"2026-02-26",76100,{"date":1322,"open":839,"high":839,"low":1323,"close":849,"change":545,"percent_change":1324,"volume":1283,"transactions":9,"vwap":849},"2026-02-25",0.588,-3.52,{"date":1326,"open":826,"high":780,"low":826,"close":845,"change":964,"percent_change":1327,"volume":1328,"transactions":9,"vwap":845},"2026-02-24",2.46,16000,{"date":1330,"open":1262,"high":841,"low":826,"close":826,"change":375,"percent_change":375,"volume":1331,"transactions":9,"vwap":826},"2026-02-23",13200,{"date":1333,"open":774,"high":780,"low":858,"close":826,"change":883,"percent_change":1334,"volume":1258,"transactions":9,"vwap":826},"2026-02-20",-4.39,{"date":1336,"open":804,"high":772,"low":804,"close":1004,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1004},"2026-02-19",0.018,2.9,4300,{"date":1341,"open":833,"high":772,"low":826,"close":804,"change":1122,"percent_change":1342,"volume":1343,"transactions":9,"vwap":804},"2026-02-18",1.64,9300,{"date":1345,"open":1034,"high":772,"low":1034,"close":826,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":826},"2026-02-17",0.02,3.39,10000,{"date":1350,"open":826,"high":1351,"low":1243,"close":756,"change":346,"percent_change":1352,"volume":1353,"transactions":9,"vwap":756},"2026-02-13",0.63300002,-3.28,28400,{"date":1355,"open":1261,"high":772,"low":826,"close":826,"change":744,"percent_change":1356,"volume":1357,"transactions":9,"vwap":826},"2026-02-12",-1.45,16500,{"date":1359,"open":804,"high":805,"low":858,"close":1311,"change":744,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1311},"2026-02-11",-1.43,10600,{"date":1363,"open":845,"high":772,"low":858,"close":791,"change":908,"percent_change":1364,"volume":1365,"transactions":9,"vwap":791},"2026-02-10",-0.32,10200,{"date":1367,"open":826,"high":797,"low":996,"close":797,"change":152,"percent_change":1368,"volume":1369,"transactions":9,"vwap":797},"2026-02-09",6.78,38900,{"date":1371,"open":1017,"high":804,"low":1017,"close":756,"change":1337,"percent_change":18,"volume":1372,"transactions":9,"vwap":756},"2026-02-06",15000,{"date":1374,"open":1317,"high":1068,"low":1034,"close":1034,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1034},"2026-02-05",-0.06,-9.49,143800,{"date":1379,"open":1261,"high":1351,"low":1034,"close":1261,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1261},"2026-02-04",0.042,7.12,45900,{"date":1384,"open":772,"high":1385,"low":756,"close":756,"change":930,"percent_change":1386,"volume":1387,"transactions":9,"vwap":756},"2026-02-03",0.67500001,-1.83,18700,{"date":1389,"open":1311,"high":799,"low":756,"close":1026,"change":800,"percent_change":1139,"volume":1390,"transactions":9,"vwap":1026},"2026-02-02",16400,{"date":1392,"open":797,"high":772,"low":1017,"close":1393,"change":1206,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-01-30",0.59799999,-10.08,55300,{"date":1397,"open":1068,"high":832,"low":780,"close":1051,"change":1305,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1051},"2026-01-29",-2.21,74700,{"date":1401,"open":976,"high":1402,"low":1068,"close":1068,"change":1227,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1068},"2026-01-28",0.74299997,-5.56,12200,{"date":1406,"open":873,"high":873,"low":867,"close":875,"change":328,"percent_change":876,"volume":1407,"transactions":9,"vwap":875},"2026-01-27",24900,{"date":1409,"open":1410,"high":880,"low":976,"close":882,"change":997,"percent_change":1411,"volume":1412,"transactions":9,"vwap":882},"2026-01-26",0.71700001,4.44,67600,{"date":1414,"open":1097,"high":1415,"low":756,"close":875,"change":239,"percent_change":1416,"volume":1417,"transactions":9,"vwap":875},"2026-01-23",0.74000001,22.03,125500,{"date":1419,"open":1295,"high":804,"low":1295,"close":756,"change":375,"percent_change":375,"volume":1420,"transactions":9,"vwap":756},"2026-01-22",12900,{"date":1422,"open":772,"high":840,"low":1205,"close":756,"change":1185,"percent_change":1423,"volume":1424,"transactions":9,"vwap":756},"2026-01-21",-7.38,69500,{"date":1426,"open":831,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-01-20",0.70099998,0.63700002,-0.053,-7.68,21200,{"date":1433,"open":906,"high":943,"low":1434,"close":976,"change":868,"percent_change":1360,"volume":1435,"transactions":9,"vwap":976},"2026-01-16",0.65399998,36200,{"date":1437,"open":867,"high":1438,"low":831,"close":906,"change":868,"percent_change":1439,"volume":1440,"transactions":9,"vwap":906},"2026-01-15",0.72299999,-1.41,11300,{"date":1442,"open":1443,"high":1443,"low":906,"close":867,"change":1444,"percent_change":1445,"volume":1348,"transactions":9,"vwap":867},"2026-01-14",0.76999998,-0.034,-4.57,{"date":1447,"open":1062,"high":1448,"low":1062,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-01-13",0.75400001,0.74400002,0.094,14.46,85100,{"date":1454,"open":995,"high":867,"low":1056,"close":841,"change":1212,"percent_change":367,"volume":1455,"transactions":9,"vwap":841},"2026-01-12",43600,{"date":1457,"open":857,"high":873,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":932,"transactions":9,"vwap":1458},"2026-01-09",0.64399999,-0.082,-11.29,{"date":1462,"open":1463,"high":1464,"low":826,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-08",0.67699999,0.72600001,0.056,8.36,14500,{"date":1469,"open":831,"high":1068,"low":786,"close":995,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":995},"2026-01-07",0.072,12.04,19800,{"date":1474,"open":1475,"high":772,"low":1238,"close":1393,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1393},"2026-01-06",0.56300002,-0.044,-6.85,34100,{"date":1480,"open":858,"high":1081,"low":858,"close":825,"change":820,"percent_change":1481,"volume":1482,"transactions":9,"vwap":825},"2026-01-05",3.55,26600,{"date":1484,"open":1056,"high":1068,"low":858,"close":804,"change":990,"percent_change":1278,"volume":1485,"transactions":9,"vwap":804},"2026-01-02",3800,{"date":1487,"open":1488,"high":772,"low":1032,"close":1489,"change":384,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-12-31",0.57700002,0.58600003,0.17,56400,{"date":1493,"open":1032,"high":756,"low":1017,"close":1211,"change":1305,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1211},"2025-12-30",-2.5,38600,{"date":1497,"open":858,"high":826,"low":1488,"close":858,"change":346,"percent_change":1498,"volume":1499,"transactions":9,"vwap":858},"2025-12-29",-3.23,51200,{"date":1501,"open":867,"high":867,"low":858,"close":804,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":804},"2025-12-26",-0.072,-10.4,53600,{"date":1506,"open":1068,"high":1080,"low":1068,"close":1507,"change":820,"percent_change":1508,"volume":1485,"transactions":9,"vwap":1507},"2025-12-24",0.69199997,3.28,{"date":1510,"open":1511,"high":1512,"low":995,"close":995,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":995},"2025-12-23",0.741,0.74800003,-0.081,-10.79,62400,{"date":1517,"open":857,"high":874,"low":857,"close":1518,"change":1159,"percent_change":1519,"volume":1129,"transactions":9,"vwap":1518},"2025-12-22",0.75099999,3.59,{"date":1521,"open":1443,"high":1522,"low":857,"close":857,"change":1046,"percent_change":1523,"volume":1524,"transactions":9,"vwap":857},"2025-12-19",0.78200001,-6.45,23900,{"date":1526,"open":983,"high":1527,"low":1528,"close":1527,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1527},"2025-12-18",0.77499998,0.71200001,0.052,7.19,30200,{"date":1533,"open":963,"high":929,"low":867,"close":1438,"change":565,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1438},"2025-12-17",-1.9,35100,{"date":1537,"open":977,"high":888,"low":977,"close":1538,"change":338,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-12-16",0.73699999,0.96,47700,{"date":1542,"open":905,"high":1543,"low":1438,"close":1544,"change":1375,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-15",0.83600003,0.73000002,-7.59,41400,{"date":1548,"open":1549,"high":1549,"low":952,"close":880,"change":1194,"percent_change":1550,"volume":1551,"transactions":9,"vwap":880},"2025-12-12",0.88999999,-0.38,19400,{"date":1553,"open":1554,"high":1554,"low":880,"close":982,"change":800,"percent_change":663,"volume":1369,"transactions":9,"vwap":982},"2025-12-11",0.89999998,{"date":1556,"open":880,"high":1557,"low":1558,"close":880,"change":814,"percent_change":1559,"volume":1560,"transactions":9,"vwap":880},"2025-12-10",0.92000002,0.75599998,-6.18,36900,{"date":1562,"open":1563,"high":1564,"low":890,"close":1565,"change":1429,"percent_change":405,"volume":1301,"transactions":9,"vwap":1565},"2025-12-09",0.84500003,0.97500002,0.84200001,{"date":1567,"open":1568,"high":1569,"low":880,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-12-08",0.82599998,0.91500002,0.89499998,0.105,13.29,60800,{"date":1575,"open":977,"high":874,"low":977,"close":880,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":880},"2025-12-05",0.039,5.19,20600,{"date":1580,"open":890,"high":1581,"low":1518,"close":1518,"change":384,"percent_change":239,"volume":1582,"transactions":9,"vwap":1518},"2025-12-04",0.85000002,39200,{"date":1584,"open":1585,"high":1586,"low":873,"close":873,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":873},"2025-12-03",0.81599998,0.875,-0.058,-7.18,29600,{"date":1591,"open":890,"high":1592,"low":766,"close":1593,"change":1069,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-12-02",0.88300002,0.80800003,3.72,28900,{"date":1597,"open":1011,"high":891,"low":1598,"close":1599,"change":1069,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-01",0.70200002,0.77899998,3.87,29400,{"date":1603,"open":1415,"high":891,"low":1544,"close":873,"change":1346,"percent_change":1604,"volume":1099,"transactions":9,"vwap":873},"2025-11-28",2.74,{"date":1606,"open":906,"high":874,"low":906,"close":1544,"change":1269,"percent_change":976,"volume":1607,"transactions":9,"vwap":1544},"2025-11-26",83500,{"date":1609,"open":880,"high":1610,"low":857,"close":857,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":857},"2025-11-25",0.86000001,-0.065,-8.23,26700,{"date":1615,"open":1581,"high":1570,"low":867,"close":880,"change":1063,"percent_change":1616,"volume":1617,"transactions":9,"vwap":880},"2025-11-24",-4.24,55900,{"date":1619,"open":1620,"high":1621,"low":905,"close":1622,"change":1305,"percent_change":1623,"volume":1279,"transactions":9,"vwap":1622},"2025-11-21",0.86900002,0.89899999,0.82499999,-1.79,{"date":1625,"open":905,"high":1554,"low":905,"close":1626,"change":997,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-11-20",0.83999997,3.96,15400,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1593,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1593},"2025-11-19",1.16,0.75800002,-0.372,-31.53,56300,{"date":1637,"open":1631,"high":1638,"low":1631,"close":1639,"change":375,"percent_change":375,"volume":1640,"transactions":9,"vwap":1639},"2025-11-18",1.202,1.18,4900,{"date":1642,"open":1643,"high":1644,"low":1639,"close":1639,"change":1227,"percent_change":1352,"volume":1645,"transactions":9,"vwap":1639},"2025-11-17",1.23,1.24,13100,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1122,"percent_change":1651,"volume":1404,"transactions":9,"vwap":1650},"2025-11-14",1.17,1.25,1.22,0.83,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1375,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-11-13",1.28,1.3,1.19,1.21,-4.72,7500,{"date":1661,"open":1662,"high":1654,"low":1663,"close":1662,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1662},"2025-11-12",1.27,1.26,0.07,5.83,8800,{"date":1668,"open":1654,"high":1654,"low":117,"close":117,"change":1669,"percent_change":1670,"volume":1640,"transactions":9,"vwap":117},"2025-11-11",0.03,2.56,{"date":1672,"open":1654,"high":1673,"low":1648,"close":1648,"change":1674,"percent_change":1675,"volume":1472,"transactions":9,"vwap":1648},"2025-11-10",1.33,-0.11,-8.59,{"date":1677,"open":1656,"high":1654,"low":1656,"close":1654,"change":1678,"percent_change":1679,"volume":1104,"transactions":9,"vwap":1654},"2025-11-07",0.06,4.92,{"date":1681,"open":1682,"high":1643,"low":1683,"close":1650,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1650},"2025-11-06",1.14,1.13,0.088,7.77,11500,{"date":1688,"open":1654,"high":1654,"low":1683,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-11-05",1.132,-0.138,-10.87,35400,{"date":1694,"open":1655,"high":1695,"low":1663,"close":1662,"change":1696,"percent_change":1697,"volume":1407,"transactions":9,"vwap":1662},"2025-11-04",1.34,-0.07,-5.22,{"date":1699,"open":1700,"high":1700,"low":1655,"close":1695,"change":1227,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1695},"2025-11-03",1.39,-2.9,20200,{"date":1704,"open":1705,"high":1036,"low":1695,"close":1706,"change":1346,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-10-31",1.36,1.38,1.47,24800,{"date":1710,"open":1711,"high":1706,"low":1711,"close":1705,"change":1346,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1705},"2025-10-30",1.35,1.49,23600,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1695,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1695},"2025-10-29",1.43,1.48,1.332,-0.112,-7.71,24600,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1697,"volume":1728,"transactions":9,"vwap":1726},"2025-10-28",1.56,1.436,1.452,-0.08,48300,{"date":1730,"open":1731,"high":649,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-10-27",1.58,1.53,1.532,-0.068,-4.25,27900,{"date":1738,"open":1731,"high":1739,"low":946,"close":1740,"change":1346,"percent_change":1662,"volume":1741,"transactions":9,"vwap":1740},"2025-10-24",1.61,1.6,6600,{"date":1743,"open":1744,"high":1745,"low":1732,"close":1731,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1731},"2025-10-23",1.581,1.639,0.048,3.13,11700,{"date":1750,"open":1342,"high":1342,"low":1732,"close":1733,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1733},"2025-10-22",-0.118,-7.15,20700,{"date":1755,"open":1756,"high":1757,"low":1732,"close":1756,"change":1758,"percent_change":206,"volume":1759,"transactions":9,"vwap":1756},"2025-10-21",1.65,1.68,0.038,41700,{"date":1761,"open":260,"high":1762,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-10-20",1.795,1.612,-0.128,-7.36,52000,{"date":1768,"open":776,"high":1769,"low":1770,"close":1771,"change":1669,"percent_change":1772,"volume":1099,"transactions":9,"vwap":1771},"2025-10-17",1.86,1.69,1.74,1.75,{"date":1774,"open":1775,"high":965,"low":260,"close":260,"change":1776,"percent_change":1777,"volume":1708,"transactions":9,"vwap":260},"2025-10-16",1.87,-0.19,-10,{"date":1779,"open":1775,"high":1780,"low":1781,"close":1782,"change":375,"percent_change":375,"volume":1783,"transactions":9,"vwap":1782},"2025-10-15",1.93,1.8,1.9,55000,{"date":1785,"open":1786,"high":1782,"low":1787,"close":1782,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1782},"2025-10-14",1.76,1.755,0.065,3.54,29100,{"date":1792,"open":1772,"high":1793,"low":1772,"close":1794,"change":1795,"percent_change":1796,"volume":816,"transactions":9,"vwap":1794},"2025-10-13",1.872,1.835,0.125,7.31,{"date":1798,"open":1799,"high":1800,"low":260,"close":260,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":260},"2025-10-10",1.832,1.85,-0.15,-8.06,79600,{"date":1805,"open":438,"high":1806,"low":438,"close":1769,"change":868,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1769},"2025-10-09",1.909,-0.53,33100,{"date":1810,"open":1811,"high":1780,"low":1123,"close":1775,"change":346,"percent_change":1812,"volume":816,"transactions":9,"vwap":1775},"2025-10-08",1.88,-1.06,{"date":1814,"open":1815,"high":1816,"low":1817,"close":965,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":965},"2025-10-07",1.91,1.96,1.84,-0.012,-0.63,44600,{"date":1822,"open":95,"high":1823,"low":438,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-10-06",1.97,1.902,-0.038,-1.96,72800,{"date":1829,"open":1830,"high":95,"low":1811,"close":1831,"change":1122,"percent_change":1832,"volume":828,"transactions":9,"vwap":1831},"2025-10-03",1.92,1.94,0.52,{"date":1834,"open":1830,"high":1780,"low":1835,"close":1780,"change":1678,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1780},"2025-10-02",1.869,3.21,29000,{"date":1839,"open":438,"high":1840,"low":438,"close":1775,"change":346,"percent_change":1812,"volume":1841,"transactions":9,"vwap":1775},"2025-10-01",1.917,25400,{"date":1843,"open":1816,"high":1844,"low":1845,"close":965,"change":868,"percent_change":1807,"volume":1846,"transactions":9,"vwap":965},"2025-09-30",1.99,1.852,35200,{"date":1848,"open":1769,"high":1849,"low":438,"close":1782,"change":375,"percent_change":375,"volume":1850,"transactions":9,"vwap":1782},"2025-09-29",1.912,20000,{"date":1852,"open":1853,"high":1853,"low":1800,"close":1782,"change":1346,"percent_change":142,"volume":1854,"transactions":9,"vwap":1782},"2025-09-26",1.98,26200,{"date":1856,"open":1830,"high":1844,"low":1857,"close":1811,"change":1227,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1811},"2025-09-25",1.875,-2.08,269700,{"date":1861,"open":95,"high":1862,"low":1863,"close":1830,"change":346,"percent_change":1864,"volume":1617,"transactions":9,"vwap":1830},"2025-09-24",2.02,1.878,-1.03,{"date":1866,"open":1867,"high":1868,"low":1780,"close":1831,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1831},"2025-09-23",2,2.073,-0.12,-5.83,41000,{"date":1873,"open":1786,"high":1874,"low":1875,"close":1876,"change":750,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-09-22",2.14,1.72,2.06,17.71,126700,{"date":1880,"open":1312,"high":1800,"low":260,"close":1772,"change":1346,"percent_change":1631,"volume":1881,"transactions":9,"vwap":1772},"2025-09-19",22300,{"date":1883,"open":649,"high":1884,"low":1756,"close":1884,"change":1885,"percent_change":1886,"volume":1440,"transactions":9,"vwap":1884},"2025-09-18",1.73,0.08,4.85,{"date":1888,"open":260,"high":1889,"low":1756,"close":1756,"change":1046,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1756},"2025-09-17",1.77,-2.94,68800,{"date":1893,"open":776,"high":1781,"low":1770,"close":1894,"change":1046,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-09-16",1.7,-2.86,48800,{"date":1898,"open":438,"high":1794,"low":1899,"close":1772,"change":1727,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1772},"2025-09-15",1.729,-4.37,28200,{"date":1903,"open":1123,"high":1811,"low":1786,"close":438,"change":1669,"percent_change":649,"volume":1904,"transactions":9,"vwap":438},"2025-09-12",48200,{"date":1906,"open":1907,"high":1781,"low":1908,"close":1781,"change":189,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1781},"2025-09-11",1.66,1.62,11.11,94500,{"date":1912,"open":1342,"high":1894,"low":1913,"close":1908,"change":346,"percent_change":1914,"volume":853,"transactions":9,"vwap":1908},"2025-09-10",1.59,-1.22,{"date":1916,"open":1917,"high":1894,"low":1918,"close":1342,"change":269,"percent_change":1919,"volume":1582,"transactions":9,"vwap":1342},"2025-09-09",1.63,1.603,-1.8,{"date":1921,"open":1757,"high":1787,"low":1917,"close":649,"change":1046,"percent_change":1922,"volume":1382,"transactions":9,"vwap":649},"2025-09-08",-2.91,{"date":1924,"open":1770,"high":1889,"low":1756,"close":1875,"change":1669,"percent_change":279,"volume":1925,"transactions":9,"vwap":1875},"2025-09-05",51400,{"date":1927,"open":1889,"high":279,"low":1342,"close":1770,"change":208,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1770},"2025-09-04",-7.14,77300,{"date":1931,"open":1123,"high":1782,"low":776,"close":1123,"change":868,"percent_change":1195,"volume":1932,"transactions":9,"vwap":1123},"2025-09-03",42200,{"date":1934,"open":1312,"high":965,"low":1757,"close":438,"change":1122,"percent_change":159,"volume":1935,"transactions":9,"vwap":438},"2025-09-02",128100,{"date":1937,"open":1862,"high":1938,"low":1781,"close":1123,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1123},"2025-08-29",2.05,-0.22,-10.78,44900,{"date":1943,"open":1853,"high":1944,"low":1853,"close":1945,"change":1678,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-08-28",2.09,2.04,3.03,37800,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1853,"change":1869,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1853},"2025-08-27",2.12,2.15,1.889,-5.71,109000,{"date":1956,"open":1951,"high":1957,"low":1862,"close":1958,"change":1046,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-08-26",2.242,2.1,-2.33,78100,{"date":1962,"open":1963,"high":1964,"low":1780,"close":1951,"change":1346,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1951},"2025-08-25",2.07,2.18,0.94,124600,{"date":1968,"open":1772,"high":1969,"low":1772,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-08-22",2.184,2.13,0.39,22.41,362500,{"date":1975,"open":1889,"high":1889,"low":1907,"close":1771,"change":375,"percent_change":375,"volume":1976,"transactions":9,"vwap":1771},"2025-08-21",79500,{"date":1978,"open":260,"high":1782,"low":1979,"close":1771,"change":152,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1771},"2025-08-20",1.675,2.35,279100,{"date":1983,"open":1894,"high":1775,"low":1917,"close":1894,"change":868,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1894},"2025-08-19",-0.58,666700,{"date":1987,"open":1780,"high":95,"low":1673,"close":260,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":260},"2025-08-18",-0.65,-27.54,2176900,{"date":1992,"open":1913,"high":1993,"low":1913,"close":206,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":206},"2025-08-15",3.09,0.71,43.03,22621100,{"date":1998,"open":1999,"high":649,"low":1711,"close":1756,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1756},"2025-08-14",1.54,0.09,5.77,111700,{"date":2004,"open":2005,"high":1731,"low":1673,"close":1724,"change":1885,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1724},"2025-08-13",1.52,5.41,124200,{"date":2009,"open":279,"high":1800,"low":2010,"close":1717,"change":1869,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1717},"2025-08-12",1.45,-7.5,399400,{"date":2014,"open":1683,"high":2015,"low":2016,"close":1740,"change":127,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1740},"2025-08-11",1.625,1.02,41.59,572800,{"date":2020,"open":2021,"high":1683,"low":2022,"close":1683,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1683},"2025-08-08",0.91799998,0.88599998,0.244,27.54,310100,{"date":2027,"open":1610,"high":2022,"low":1626,"close":2022,"change":565,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2022},"2025-08-07",-1.56,40000,{"date":2031,"open":2032,"high":2032,"low":950,"close":1554,"change":269,"percent_change":1498,"volume":2033,"transactions":9,"vwap":1554},"2025-08-06",0.92699999,42300,{"date":2035,"open":2036,"high":2037,"low":132,"close":2038,"change":269,"percent_change":678,"volume":2039,"transactions":9,"vwap":2038},"2025-08-05",0.94099998,0.95999998,0.93000001,79400,{"date":2041,"open":1610,"high":2042,"low":2043,"close":2037,"change":2000,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2037},"2025-08-04",1.08,0.83499998,10.34,450800,{"date":2047,"open":1581,"high":132,"low":2048,"close":132,"change":868,"percent_change":2049,"volume":2050,"transactions":9,"vwap":132},"2025-08-01",0.84100002,-1.14,13700,{"date":2052,"open":1610,"high":950,"low":1581,"close":950,"change":152,"percent_change":2053,"volume":2054,"transactions":9,"vwap":950},"2025-07-31",4.76,29200,{"date":2056,"open":950,"high":2057,"low":2058,"close":1626,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1626},"2025-07-30",0.89300001,0.81699997,-0.036,-4.11,47600,{"date":2063,"open":1554,"high":1557,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-07-29",0.86400002,0.87599999,-0.054,-5.81,35800,{"date":2070,"open":2037,"high":2037,"low":2032,"close":2038,"change":375,"percent_change":375,"volume":2071,"transactions":9,"vwap":2038},"2025-07-28",25300,{"date":2073,"open":2074,"high":2075,"low":1557,"close":2038,"change":346,"percent_change":2076,"volume":1053,"transactions":9,"vwap":2038},"2025-07-25",0.95899999,0.96499997,-2.11,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2079,"change":375,"percent_change":375,"volume":1850,"transactions":9,"vwap":2079},"2025-07-24",0.94999999,0.97000003,0.93800002,{"date":2083,"open":2079,"high":2084,"low":2079,"close":2079,"change":375,"percent_change":375,"volume":2085,"transactions":9,"vwap":2079},"2025-07-23",0.98000002,25200,{"date":2087,"open":2088,"high":175,"low":2088,"close":2079,"change":565,"percent_change":1356,"volume":992,"transactions":9,"vwap":2079},"2025-07-22",0.94400001,{"date":2090,"open":2037,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-07-21",1.003,0.94700003,0.96399999,0.004,0.42,30800,{"date":2098,"open":2079,"high":2099,"low":1965,"close":2037,"change":375,"percent_change":375,"volume":2100,"transactions":9,"vwap":2037},"2025-07-18",1.03,45700,{"date":2102,"open":2016,"high":2103,"low":2104,"close":2037,"change":1227,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2037},"2025-07-17",1.04,0.912,-4,59900,{"date":2108,"open":2109,"high":2016,"low":2075,"close":175,"change":1122,"percent_change":2110,"volume":2111,"transactions":9,"vwap":175},"2025-07-16",0.99000001,1.01,37100,{"date":2113,"open":2084,"high":2114,"low":2075,"close":2109,"change":868,"percent_change":2115,"volume":816,"transactions":9,"vwap":2109},"2025-07-15",0.991,-1,{"date":2117,"open":2110,"high":2118,"low":2037,"close":175,"change":269,"percent_change":1922,"volume":2119,"transactions":9,"vwap":175},"2025-07-14",1.029,42000,{"date":2121,"open":2099,"high":2103,"low":175,"close":2099,"change":375,"percent_change":375,"volume":2122,"transactions":9,"vwap":2099},"2025-07-11",72700,{"date":2124,"open":175,"high":2103,"low":2125,"close":2099,"change":152,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2099},"2025-07-10",0.95200002,4.04,75200,{"date":2129,"open":2079,"high":2130,"low":2079,"close":2109,"change":152,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2109},"2025-07-09",1.05,4.21,92300,{"date":2134,"open":2135,"high":175,"low":1554,"close":2079,"change":1669,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2079},"2025-07-08",0.91000003,3.26,127000,{"date":2139,"open":1554,"high":2140,"low":1554,"close":1557,"change":800,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1557},"2025-07-07",0.94499999,0.33,49100,{"date":2144,"open":2145,"high":2145,"low":2104,"close":2146,"change":917,"percent_change":2147,"volume":1372,"transactions":9,"vwap":2146},"2025-07-03",0.93900001,0.917,-2.45,{"date":2149,"open":2150,"high":1965,"low":1554,"close":1965,"change":1091,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1965},"2025-07-02",0.90600002,4.1,75400,{"date":2154,"open":1549,"high":1965,"low":950,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-07-01",0.903,0.013,1.46,39000,{"date":2160,"open":2161,"high":2161,"low":1549,"close":1549,"change":269,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1549},"2025-06-30",0.93199998,-3.26,64100,{"date":2165,"open":1557,"high":2166,"low":2135,"close":1557,"change":545,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1557},"2025-06-27",0.94199997,-2.34,62200,{"date":2170,"open":2140,"high":2075,"low":1569,"close":2166,"change":545,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2166},"2025-06-26",-2.28,121800,{"date":2174,"open":950,"high":2103,"low":950,"close":2093,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2093},"2025-06-25",0.058,6.4,539200,{"date":2179,"open":132,"high":1965,"low":2180,"close":2150,"change":1159,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2150},"2025-06-24",0.86699998,2.95,56700,{"date":2184,"open":2022,"high":2135,"low":132,"close":950,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":950},"2025-06-23",-0.033,-3.61,48100,{"date":2189,"open":2190,"high":2092,"low":132,"close":2191,"change":2156,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-06-20",0.91399997,0.91299999,1.44,93000,{"date":2195,"open":1554,"high":1965,"low":1549,"close":1554,"change":565,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1554},"2025-06-18",-1.53,85500,{"date":2199,"open":1569,"high":2109,"low":951,"close":2190,"change":2200,"percent_change":1386,"volume":2201,"transactions":9,"vwap":2190},"2025-06-17",-0.017,234700,{"date":2203,"open":1626,"high":1656,"low":1626,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-06-16",0.93099999,0.091,10.83,4209100,{"date":2209,"open":2210,"high":132,"low":2210,"close":1626,"change":1227,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1626},"2025-06-13",0.83200002,-4.55,66900,{"date":2214,"open":2215,"high":175,"low":1610,"close":950,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":950},"2025-06-12",0.96700001,-0.16,-15.38,184100,{"date":2220,"open":950,"high":2042,"low":950,"close":2103,"change":327,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2103},"2025-06-11",18.18,857500,{"date":2224,"open":2225,"high":1554,"low":2225,"close":950,"change":375,"percent_change":375,"volume":2226,"transactions":9,"vwap":950},"2025-06-10",0.85500002,77200,{"date":2228,"open":1965,"high":2229,"low":2230,"close":950,"change":1046,"percent_change":2231,"volume":2232,"transactions":9,"vwap":950},"2025-06-09",0.95700002,0.861,-5.38,117000,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2038,"change":2238,"percent_change":1092,"volume":2239,"transactions":9,"vwap":2038},"2025-06-06",0.86199999,0.94800001,0.852,0.053,139200,{"date":2241,"open":1581,"high":2037,"low":874,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-06-05",0.87699997,0.047,5.66,322500,{"date":2247,"open":874,"high":1610,"low":2248,"close":889,"change":820,"percent_change":215,"volume":2249,"transactions":9,"vwap":889},"2025-06-04",0.792,189900,{"date":2251,"open":905,"high":1648,"low":2252,"close":1593,"change":1818,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1593},"2025-06-03",0.77200001,-1.46,3279400,{"date":2256,"open":2257,"high":889,"low":898,"close":905,"change":1269,"percent_change":2258,"volume":2259,"transactions":9,"vwap":905},"2025-06-02",0.815,0.61,43800,{"date":2261,"open":2262,"high":2064,"low":874,"close":2257,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2257},"2025-05-30",0.838,-0.049,-5.67,51700,{"date":2267,"open":950,"high":2268,"low":2269,"close":2064,"change":2270,"percent_change":1756,"volume":2271,"transactions":9,"vwap":2064},"2025-05-29",0.88800001,0.82099998,0.014,96200,{"date":2273,"open":874,"high":2084,"low":952,"close":1581,"change":1200,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1581},"2025-05-28",6.25,743100,{"date":2277,"open":2278,"high":1581,"low":890,"close":874,"change":1818,"percent_change":2279,"volume":2280,"transactions":9,"vwap":874},"2025-05-27",0.79100001,-1.48,187800,{"date":2282,"open":880,"high":905,"low":880,"close":2283,"change":2284,"percent_change":2285,"volume":1265,"transactions":9,"vwap":2283},"2025-05-23",0.81199998,0.051,6.7,{"date":2287,"open":2288,"high":2289,"low":1511,"close":936,"change":744,"percent_change":2290,"volume":2291,"transactions":9,"vwap":936},"2025-05-22",0.77700001,0.82800001,-1.17,45500,{"date":2293,"open":952,"high":1610,"low":1544,"close":1443,"change":1122,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1443},"2025-05-21",1.32,135400,{"date":2297,"open":1512,"high":982,"low":1544,"close":890,"change":1282,"percent_change":208,"volume":2298,"transactions":9,"vwap":890},"2025-05-20",42800,{"date":2300,"open":2269,"high":1610,"low":873,"close":936,"change":1719,"percent_change":2301,"volume":2302,"transactions":9,"vwap":936},"2025-05-19",-12.83,202200,{"date":2304,"open":963,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-05-16",0.926,0.67199999,0.87300003,0.103,13.38,495900,{"date":2312,"open":2313,"high":907,"low":1068,"close":1443,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1443},"2025-05-15",0.68900001,0.082,11.92,302300,{"date":2318,"open":2319,"high":873,"low":772,"close":2320,"change":1277,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-05-14",0.685,0.68800002,5.36,154100,{"date":2324,"open":841,"high":2313,"low":804,"close":2325,"change":820,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-05-13",0.653,3.49,108300,{"date":2329,"open":2306,"high":2319,"low":849,"close":806,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":806},"2025-05-12",-0.074,-10.5,229000,{"date":2334,"open":2313,"high":1626,"low":772,"close":2335,"change":1269,"percent_change":1994,"volume":2336,"transactions":9,"vwap":2335},"2025-05-09",0.70499998,798800,{"date":2338,"open":906,"high":1415,"low":841,"close":906,"change":2339,"percent_change":270,"volume":2340,"transactions":9,"vwap":906},"2025-05-08",-0.008,80500,{"date":2342,"open":1262,"high":867,"low":804,"close":865,"change":1470,"percent_change":2343,"volume":2344,"transactions":9,"vwap":865},"2025-05-07",11.32,92800,{"date":2346,"open":772,"high":772,"low":1263,"close":1062,"change":1152,"percent_change":1819,"volume":2347,"transactions":9,"vwap":1062},"2025-05-06",39800,{"date":2349,"open":858,"high":1056,"low":2350,"close":772,"change":1669,"percent_change":1679,"volume":1613,"transactions":9,"vwap":772},"2025-05-05",0.59200001,{"date":2352,"open":2350,"high":1262,"low":756,"close":826,"change":868,"percent_change":2353,"volume":2259,"transactions":9,"vwap":826},"2025-05-02",-1.61,{"date":2355,"open":2356,"high":841,"low":1032,"close":804,"change":1069,"percent_change":2357,"volume":2358,"transactions":9,"vwap":804},"2025-05-01",0.648,4.91,51800,{"date":2360,"open":1458,"high":1458,"low":756,"close":1226,"change":1429,"percent_change":1612,"volume":801,"transactions":9,"vwap":1226},"2025-04-30",{"date":2362,"open":772,"high":1262,"low":765,"close":1458,"change":2270,"percent_change":2363,"volume":1172,"transactions":9,"vwap":1458},"2025-04-29",2.22,{"date":2365,"open":772,"high":981,"low":858,"close":797,"change":1227,"percent_change":2366,"volume":2367,"transactions":9,"vwap":797},"2025-04-28",-5.97,53000,{"date":2369,"open":858,"high":995,"low":1489,"close":995,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":995},"2025-04-25",0.075,12.61,112700,{"date":181,"open":1032,"high":858,"low":1032,"close":1252,"change":1291,"percent_change":2374,"volume":1229,"transactions":9,"vwap":1252},4.39]