[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTXR":3,"homepage-market-summary":31,"stock-historical-CTXR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CTXR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Citius Pharmaceuticals Inc. Common","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Citius Pharmaceuticals Inc is a biopharmaceutical company dedicated to the development and commercialization of first-in-class critical care products, with a focus on oncology, anti-infectives in adjunct cancer care and distinct prescription products. It aims to provide therapeutic products that address unmet medical needs yet have a lower development risk than is usually associated with new chemical entities. The company's flagship product candidate is LYMPHIR, an engineered IL-2 diphtheria toxin fusion protein. It operates through a single operating and reportable segment which is focused on developing and commercializing pioneering targeted oncology therapies.","23","Cranford, 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":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.5316,0.533,0.5489,0.5252,0.5402,-0.0086,-1.59,80502.587782,828,0.5347,2.19,0.4687,727855.980839904,3.7,3018,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2.48,994058,362831095.209976,-35.17,"2025-04-22",[183,184,194,205,214,225,236,244,253,262,272,282,291,299,309,318,329,337,347,357,366,375,385,394,403,412,422,430,440,447,457,468,478,488,499,510,520,530,540,551,561,568,579,589,598,608,619,628,638,649,659,669,678,687,696,705,712,721,728,734,741,747,756,764,771,776,781,786,793,798,803,810,817,823,830,836,844,849,855,862,868,874,880,885,890,896,903,911,918,926,935,944,952,958,963,969,976,983,989,996,1004,1010,1015,1021,1028,1035,1039,1043,1050,1055,1060,1066,1074,1083,1092,1100,1107,1113,1120,1128,1136,1142,1150,1158,1163,1172,1177,1185,1192,1198,1203,1211,1218,1222,1228,1236,1242,1248,1255,1262,1269,1276,1284,1290,1297,1304,1310,1318,1324,1330,1336,1341,1347,1354,1360,1364,1369,1374,1380,1385,1390,1398,1404,1409,1414,1418,1423,1428,1434,1439,1444,1448,1454,1460,1466,1470,1474,1478,1483,1487,1493,1498,1503,1508,1514,1519,1527,1533,1537,1543,1547,1552,1557,1562,1568,1574,1580,1585,1590,1596,1600,1606,1612,1618,1624,1630,1634,1638,1645,1653,1659,1666,1673,1680,1686,1689,1694,1698,1703,1708,1714,1719,1724,1730,1735,1741,1744,1750,1754,1760,1766,1772,1779,1786,1792,1800,1808,1813,1819,1824,1831,1837,1844,1849,1852,1856,1862,1866,1871,1876,1880,1884,1887,1893,1897,1901,1904,1908,1912,1916,1921,1925,1928,1933,1937,1941,1945,1949,1953,1958,1963,1967,1971,1975,1978,1982,1985,1989,1994,1998,2002,2007,2012,2017,2021,2023,2027,2031,2035,2038,2043,2045,2050,2055,2059,2065,2069,2073,2078,2083,2088,2094,2100,2105,2110,2114,2119,2125,2131,2135,2140,2144,2151,2159,2167,2174,2182,2187,2191,2195,2198,2202,2207,2212,2218,2224,2228,2233,2240,2245,2249,2255,2261,2266,2271,2275,2281,2285,2290,2294,2298,2303,2307,2312,2317,2320,2325,2328,2332,2339,2345,2351,2357,2362,2366,2373,2377,2382,2388,2394,2398,2403,2409,2414,2419],{"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},"2026-10-01",0.5455,0.5678,0.53,0.0092,1.73,154955.747676,514,0.5415,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",0.56,0.5694,0.5304,0.531,-0.0235,-4.24,127489.151702,582,0.5579,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":47,"volume":211,"transactions":212,"vwap":213},"2026-09-29",0.55,0.5596,0.5545,0.0055,150264.039856,477,0.5556,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",0.57,0.59,0.5258,0.549,-0.0296,-5.12,279612.20355,1305,0.5571,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",0.5702,0.595689,0.5665,0.5786,0.0084,1.47,65164.669101,338,0.5782,{"date":237,"open":216,"high":238,"low":196,"close":227,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",0.5848,0.0016,0.28,154735.692598,449,0.5698,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":220,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",0.6039,0.61,0.5686,-4.95,223138.918893,638,0.5818,{"date":254,"open":216,"high":255,"low":216,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",0.6071,0.5982,0.0217,3.76,215265.322121,866,0.5913,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":200,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",0.5865,0.60185,0.5723,0.5765,-3.92,155926.825326,863,0.5839,{"date":273,"open":274,"high":275,"low":276,"close":274,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",0.6,0.6044,0.5834,0.0121,2.06,284088.588667,679,0.5969,{"date":283,"open":284,"high":274,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",0.5712,0.5879,0.0279,4.98,245903.925418,711,0.5896,{"date":292,"open":196,"high":293,"low":196,"close":196,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",0.5749,-0.0001,-0.02,139287.165365,457,0.564,{"date":300,"open":301,"high":302,"low":196,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",0.58,0.585,0.5601,-0.013,-2.27,128965.022286,497,0.5699,{"date":310,"open":301,"high":217,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",0.5701,0.5731,-0.0079,-1.36,207729.395222,531,0.5843,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",0.5856,0.595,0.5805,0.581,-0.0043,-0.73,155627.930941,593,0.5852,{"date":330,"open":274,"high":331,"low":322,"close":332,"change":333,"percent_change":216,"volume":334,"transactions":335,"vwap":336},"2026-09-10",0.6099,0.5853,0.0033,164992.901723,527,0.588,{"date":338,"open":339,"high":247,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",0.601,0.5807,0.582,-0.0185,-3.08,76920.499663,550,0.5924,{"date":348,"open":323,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",0.6169,0.5804,0.6005,0.0128,2.18,310566.14076,965,0.5984,{"date":358,"open":359,"high":331,"low":301,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",0.602,0.5877,-0.0143,-2.38,299628.327492,1070,0.5905,{"date":367,"open":368,"high":369,"low":368,"close":359,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",0.5845,0.61425,0.0225,3.88,250736.354745,935,0.6026,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",0.563,0.5899,0.5795,0.0104,1.83,209469.298419,822,0.5773,{"date":386,"open":387,"high":378,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",0.5799,0.5691,-0.0111,-1.91,226555.933407,510,0.5772,{"date":395,"open":301,"high":396,"low":216,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",0.5929,0.5802,-0.0219,-3.64,281133.184968,1026,0.5806,{"date":404,"open":405,"high":406,"low":217,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":246},"2026-08-28",0.619,0.63,0.6021,-0.0269,-4.28,361736.64749,1067,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",0.577,0.65,0.629,0.0519,8.99,827780.311957,1962,0.6188,{"date":423,"open":424,"high":331,"low":311,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":320},"2026-08-26",0.5961,0.5771,-0.0266,-4.41,442884.498946,1040,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",0.5777,0.67,0.6037,0.0283,4.92,2161921.240844,4039,0.6325,{"date":441,"open":247,"high":247,"low":216,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":341},"2026-08-24",0.5754,-0.0248,-4.13,392894.806588,1111,{"date":448,"open":449,"high":450,"low":274,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",0.605,0.6125,0.6002,0.0004,0.07,160690.228779,947,0.6047,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",0.6365,0.6428,0.5711,0.5998,-0.0377,-5.91,500963.862231,1762,0.6029,{"date":469,"open":301,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",0.658,0.5626,0.6375,0.0657,11.49,2172898.036879,4192,0.6218,{"date":479,"open":204,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",0.5793,0.5511,0.5718,0.0098,1.74,395359.117827,1772,0.5673,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",0.622,0.62989,0.54855,0.562,-0.1936,-25.62,2417510.208132,4734,0.5767,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",0.75,0.79,0.7276,0.7556,0.022,3,523922.074286,2644,0.7598,{"date":511,"open":512,"high":133,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",0.7686,0.7106,0.7336,-0.0314,-4.1,426772.933742,1717,0.7376,{"date":521,"open":160,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",0.7748,0.67415,0.765,0.045,6.25,696938.137213,2366,0.724,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",0.675,0.7362,0.72,0.043,6.35,353635.534205,2107,0.7093,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",0.6864,0.71,0.6691,0.677,-0.0053,-0.78,313825.156478,1549,0.6842,{"date":552,"open":138,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",0.696642,0.642,0.6823,0.0403,6.28,431356.687516,1284,0.6762,{"date":562,"open":160,"high":160,"low":451,"close":554,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",-0.1389,-17.79,1433190.003412,4791,0.655,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",0.645,0.832,0.643,0.7809,0.1584,25.45,5007126.510681,18209,0.7495,{"date":580,"open":581,"high":406,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",0.6027,0.6001,0.6225,0.0265,4.45,267601.274622,1429,0.6208,{"date":590,"open":365,"high":406,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",0.58395,0.596,0.026,4.56,314378.085952,1611,0.5988,{"date":599,"open":600,"high":601,"low":602,"close":216,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",0.62,0.625,0.5611,-0.062,-9.81,247852.930241,970,0.5863,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",0.5629,0.6799,0.5577,0.632,0.063,11.07,1785319.120444,3669,0.6283,{"date":620,"open":621,"high":281,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",0.499,0.569,0.071,14.26,1050844.517203,2254,0.5582,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":399,"volume":635,"transactions":636,"vwap":637},"2026-07-28",0.504,0.515,0.485,0.498,-0.0188,309574.158827,665,0.5017,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",0.5,0.5395,0.4903,0.5168,-0.0035,-0.67,177929.413566,616,0.5197,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",0.5356,0.50175,0.5203,-0.011,-2.07,176708.612934,794,0.5187,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",0.579,0.5312,0.5313,-0.031,-5.51,303519.831518,851,0.5371,{"date":670,"open":671,"high":274,"low":207,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",0.5516,0.5623,0.0168,3.08,677982.511973,1584,0.5787,{"date":679,"open":680,"high":681,"low":680,"close":186,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",0.4928,0.5824,0.0649,13.5,1906309.083689,3932,0.544,{"date":688,"open":689,"high":689,"low":27,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",0.512,0.4806,-0.0154,-3.1,311709.84412,909,0.4837,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-17",0.50999999,0.514,0.49000001,0.49599999,-0.015,-2.94,285400,{"date":706,"open":707,"high":708,"low":698,"close":709,"change":295,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-16",0.52499998,0.53200001,0.51099998,-3.77,210200,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-15",0.52399999,0.55000001,0.51999998,0.53100002,-0.001,-0.19,117500,{"date":722,"open":723,"high":724,"low":708,"close":708,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":708},"2026-07-14",0.54000002,0.55599999,-0.008,-1.48,179800,{"date":729,"open":730,"high":730,"low":723,"close":723,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":723},"2026-07-13",0.57999998,-0.043,-7.38,258100,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":505,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-10",0.56099999,0.61000001,0.583,3.92,71900,{"date":742,"open":743,"high":744,"low":715,"close":736,"change":745,"percent_change":534,"volume":746,"transactions":9,"vwap":736},"2026-07-09",0.56800002,0.58499998,0.004,196500,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-08",0.59500003,0.60000002,0.551,0.55699998,-0.027,-4.62,273000,{"date":757,"open":758,"high":600,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-07",0.61799997,0.565,0.58399999,-0.024,-3.95,168800,{"date":765,"open":766,"high":737,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-06",0.57499999,0.60799998,0.033,5.74,105300,{"date":772,"open":758,"high":406,"low":766,"close":766,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":766},"2026-07-02",-0.034,-5.58,207200,{"date":777,"open":730,"high":778,"low":730,"close":779,"change":745,"percent_change":138,"volume":780,"transactions":9,"vwap":779},"2026-07-01",0.62599999,0.60900003,357300,{"date":782,"open":744,"high":737,"low":743,"close":783,"change":593,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-30",0.60500002,4.49,172600,{"date":787,"open":788,"high":789,"low":788,"close":661,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":661},"2026-06-29",0.54500002,0.58999997,0.039,7.22,235300,{"date":794,"open":723,"high":759,"low":723,"close":723,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":723},"2026-06-26",-0.005,-0.92,122900,{"date":799,"open":196,"high":766,"low":788,"close":788,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":788},"2026-06-25",-0.025,-4.39,174500,{"date":804,"open":196,"high":805,"low":196,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-24",0.58899999,0.56999999,0.01,1.79,119100,{"date":811,"open":812,"high":813,"low":715,"close":196,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":196},"2026-06-23",0.56900001,0.59899998,-0.009,-1.58,143100,{"date":818,"open":819,"high":750,"low":819,"close":812,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":812},"2026-06-22",0.56300002,0.023,4.21,423500,{"date":824,"open":825,"high":806,"low":723,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-18",0.54400003,0.546,0.006,1.11,256900,{"date":831,"open":723,"high":806,"low":832,"close":723,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":723},"2026-06-17",0.52999997,-0.002,-0.37,191900,{"date":837,"open":838,"high":839,"low":723,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-16",0.54699999,0.56599998,0.542,0.002,0.37,203100,{"date":845,"open":846,"high":759,"low":717,"close":723,"change":847,"percent_change":847,"volume":848,"transactions":9,"vwap":723},"2026-06-15",0.54900002,0,289300,{"date":850,"open":851,"high":750,"low":723,"close":723,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":723},"2026-06-12",0.574,-0.033,-5.76,420000,{"date":856,"open":196,"high":857,"low":715,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-11",0.59200001,0.57300001,0.02,3.62,106500,{"date":863,"open":839,"high":839,"low":715,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-10",0.55299997,-0.003,-0.54,285900,{"date":869,"open":870,"high":871,"low":715,"close":724,"change":852,"percent_change":872,"volume":873,"transactions":9,"vwap":724},"2026-06-09",0.57700002,0.59799999,-5.6,411600,{"date":875,"open":851,"high":600,"low":876,"close":805,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":805},"2026-06-08",0.57099998,0.029,5.18,472600,{"date":881,"open":783,"high":737,"low":196,"close":196,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":196},"2026-06-05",-0.03,-5.08,261800,{"date":886,"open":730,"high":887,"low":730,"close":789,"change":807,"percent_change":888,"volume":889,"transactions":9,"vwap":789},"2026-06-04",0.61900002,1.72,177200,{"date":891,"open":857,"high":892,"low":876,"close":730,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":730},"2026-06-03",0.60699999,-0.023,-3.81,303200,{"date":897,"open":898,"high":899,"low":750,"close":900,"change":664,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-02",0.65399998,0.66000003,0.60299999,-4.89,450300,{"date":904,"open":905,"high":906,"low":600,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-01",0.64999998,0.67699999,0.634,-0.021,-3.21,493300,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":841,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-29",0.63999999,0.68199998,0.65499997,0.31,380100,{"date":919,"open":920,"high":921,"low":900,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-28",0.67400002,0.72000003,0.653,-0.037,-5.36,1118200,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-27",0.69800001,0.73000002,0.68000001,0.69,-0.007,-1,510800,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-26",0.704,0.713,0.66100001,0.69700003,-0.004,-0.57,541000,{"date":945,"open":930,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-22",0.70899999,0.67000002,0.70099998,0.028,4.16,433900,{"date":953,"open":858,"high":920,"low":839,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-21",0.67299998,0.093,16.03,995800,{"date":959,"open":715,"high":730,"low":960,"close":730,"change":593,"percent_change":961,"volume":962,"transactions":9,"vwap":730},"2026-05-20",0.505,4.69,917000,{"date":964,"open":715,"high":766,"low":832,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-19",0.55400002,0.027,5.12,786800,{"date":970,"open":806,"high":730,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-18",0.47600001,0.52700001,-0.173,-24.71,2576600,{"date":977,"open":929,"high":978,"low":979,"close":980,"change":295,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-15",0.736,0.69300002,0.69999999,-2.78,698000,{"date":984,"open":947,"high":985,"low":986,"close":921,"change":453,"percent_change":987,"volume":988,"transactions":9,"vwap":921},"2026-05-14",0.755,0.66799998,10.77,1570600,{"date":990,"open":991,"high":947,"low":992,"close":905,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":905},"2026-05-13",0.61299998,0.60100001,0.037,6.04,719100,{"date":997,"open":998,"high":999,"low":1000,"close":991,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":991},"2026-05-12",0.63200003,0.639,0.60399997,-0.026,-4.07,708100,{"date":1005,"open":1006,"high":899,"low":1007,"close":999,"change":718,"percent_change":1008,"volume":1009,"transactions":9,"vwap":999},"2026-05-11",0.64300001,0.616,-0.16,692700,{"date":1011,"open":899,"high":939,"low":600,"close":913,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":913},"2026-05-08",-0.014,-2.14,865100,{"date":1016,"open":1017,"high":986,"low":913,"close":898,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":898},"2026-05-07",0.66500002,-0.012,-1.8,631200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1025,"change":908,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-06",0.69099998,0.70499998,0.66600001,-3.06,692900,{"date":1029,"open":1030,"high":1031,"low":930,"close":1032,"change":893,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-05",0.70999998,0.71499997,0.68699998,-3.24,508600,{"date":1036,"open":980,"high":921,"low":914,"close":1030,"change":807,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1030},"2026-05-04",1.43,463600,{"date":1040,"open":979,"high":921,"low":1041,"close":980,"change":745,"percent_change":216,"volume":1042,"transactions":9,"vwap":980},"2026-05-01",0.64700001,864100,{"date":1044,"open":905,"high":928,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-30",0.63099998,0.69599998,0.101,16.97,1478900,{"date":1051,"open":986,"high":986,"low":806,"close":749,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":749},"2026-04-29",-0.055,-8.46,1422000,{"date":1056,"open":980,"high":980,"low":406,"close":905,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":905},"2026-04-28",-0.041,-5.93,1076800,{"date":1061,"open":1062,"high":501,"low":899,"close":1023,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1023},"2026-04-27",0.74000001,-0.079,-10.26,2083500,{"date":1067,"open":1068,"high":1069,"low":931,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-24",0.77999997,0.79000002,0.76999998,-0.163,-17.47,3033000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-23",0.94999999,1.03,0.88499999,0.93300003,0.073,8.49,3254700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-22",0.85000002,0.889,0.83999997,0.86000001,0.015,1.78,166600,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-21",0.89999998,0.83099997,0.84500003,-0.029,-3.32,325100,{"date":1101,"open":1085,"high":1094,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-20",0.82999998,0.87400001,0.016,1.86,389300,{"date":1108,"open":1085,"high":1109,"low":1085,"close":1110,"change":1111,"percent_change":153,"volume":1112,"transactions":9,"vwap":1110},"2026-04-17",0.92000002,0.85799998,0.003,438100,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":718,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-16",0.87,0.81599998,0.85500002,-0.12,223200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":371,"volume":1127,"transactions":9,"vwap":1125},"2026-04-15",0.83700001,0.87199998,0.833,0.85600001,0.032,318100,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-14",0.80599999,0.861,0.824,0.009,1.1,260100,{"date":1137,"open":1068,"high":1138,"low":1068,"close":1139,"change":807,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-13",0.81999999,0.815,1.24,189100,{"date":1143,"open":1087,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-10",0.84299999,0.78299999,0.80500001,-0.038,-4.51,290000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1144,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1144},"2026-04-09",0.81900001,0.866,0.80000001,0.013,1.57,252300,{"date":1159,"open":1138,"high":1086,"low":1069,"close":1102,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1102},"2026-04-08",0.041,5.2,270800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-07",0.85299999,0.85900003,0.78200001,0.78899997,-0.071,-8.26,417800,{"date":1173,"open":1087,"high":1174,"low":1087,"close":1088,"change":827,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1088},"2026-04-06",0.90100002,0.7,256600,{"date":1178,"open":1087,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-02",0.88300002,0.81300002,0.85399997,0.011,1.3,287100,{"date":1186,"open":1187,"high":1094,"low":1188,"close":1144,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1144},"2026-04-01",0.88099998,0.80800003,-0.057,-6.33,409300,{"date":1193,"open":921,"high":1194,"low":921,"close":1094,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1094},"2026-03-31",0.93800002,0.22,32.35,1970900,{"date":1199,"open":1024,"high":921,"low":947,"close":930,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":930},"2026-03-30",-0.039,-5.42,311400,{"date":1204,"open":1205,"high":921,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-27",0.70300001,0.685,0.71899998,0.025,3.6,261400,{"date":1212,"open":1213,"high":1214,"low":931,"close":1215,"change":1001,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-26",0.72299999,0.73500001,0.69400001,-3.61,170100,{"date":1219,"open":1213,"high":501,"low":1207,"close":921,"change":807,"percent_change":1220,"volume":1221,"transactions":9,"vwap":921},"2026-03-25",1.41,426800,{"date":1223,"open":1224,"high":1225,"low":930,"close":1030,"change":1057,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1030},"2026-03-24",0.73900002,0.74900001,-5.46,460700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":295,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-23",0.75700003,0.78600001,0.722,0.75099999,-2.59,468200,{"date":1237,"open":1145,"high":1154,"low":1238,"close":1239,"change":1057,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-20",0.74599999,0.77100003,-5.05,393500,{"date":1243,"open":1154,"high":1087,"low":1244,"close":1245,"change":1012,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-19",0.76599997,0.81199998,-1.69,386500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1251,"change":1089,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-18",0.81,0.82599998,0.75999999,1.85,634500,{"date":1256,"open":1257,"high":1076,"low":1250,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-17",0.89499998,0.81099999,-0.07,-7.95,742800,{"date":1263,"open":1264,"high":47,"low":1265,"close":1187,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1187},"2026-03-16",0.95999998,0.87800002,-0.081,-8.42,663600,{"date":1270,"open":1115,"high":1077,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-13",0.86500001,0.96200001,0.094,10.83,1318700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":754,"volume":1283,"transactions":9,"vwap":1281},"2026-03-12",0.91000003,0.93699998,0.83200002,0.86799997,-0.042,564900,{"date":1285,"open":1286,"high":1287,"low":1088,"close":1278,"change":908,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1278},"2026-03-11",1.025,1.075,-2.26,1797700,{"date":1291,"open":1094,"high":1292,"low":1088,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-10",0.99000001,0.93099999,0.092,10.97,1830600,{"date":1298,"open":1087,"high":1299,"low":1300,"close":1301,"change":745,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-09",0.87900001,0.77899998,0.83899999,0.48,475200,{"date":1305,"open":1076,"high":1264,"low":1167,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-06",0.83499998,-0.114,-12.01,941600,{"date":1311,"open":1312,"high":47,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-05",0.88,0.87099999,0.949,0.133,16.3,2396300,{"date":1319,"open":1070,"high":1085,"low":1320,"close":1116,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1116},"2026-03-04",0.73199999,0.076,10.27,1501400,{"date":1325,"open":980,"high":1062,"low":1326,"close":1062,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1062},"2026-03-03",0.671,0.017,2.35,378000,{"date":1331,"open":1332,"high":929,"low":980,"close":1213,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1213},"2026-03-02",0.70200002,-0.017,-2.3,121100,{"date":1337,"open":501,"high":1338,"low":1213,"close":1062,"change":1012,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1062},"2026-02-27",0.76899999,-1.86,153600,{"date":1342,"open":929,"high":1343,"low":929,"close":1344,"change":827,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-26",0.76499999,0.75400001,0.8,211200,{"date":1348,"open":1349,"high":1225,"low":1350,"close":1351,"change":833,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-25",0.74299997,0.71100003,0.74800003,-0.27,257500,{"date":1355,"open":1356,"high":501,"low":899,"close":501,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":501},"2026-02-24",0.667,0.084,12.61,421600,{"date":1361,"open":1332,"high":1030,"low":905,"close":1025,"change":731,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1025},"2026-02-23",-6.06,448000,{"date":1365,"open":1030,"high":1207,"low":1326,"close":946,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":946},"2026-02-20",0.018,2.6,244900,{"date":1370,"open":1030,"high":921,"low":1371,"close":1023,"change":1001,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1023},"2026-02-19",0.68099999,-3.63,404100,{"date":1375,"open":1062,"high":501,"low":1376,"close":1377,"change":800,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-18",0.71200001,0.71700001,-3.37,260200,{"date":1381,"open":1070,"high":1070,"low":1371,"close":1382,"change":893,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-17",0.74199998,-3.01,536200,{"date":1386,"open":1087,"high":1144,"low":501,"close":1343,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1343},"2026-02-13",-0.028,-3.53,735700,{"date":1391,"open":1392,"high":1393,"low":985,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-12",0.94,0.94499999,0.79299998,-0.106,-11.79,803900,{"date":1399,"open":1102,"high":1094,"low":1069,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-11",0.89899999,0.087,10.71,1456900,{"date":1405,"open":1406,"high":1085,"low":1233,"close":1245,"change":1182,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1245},"2026-02-10",0.801,1.37,506600,{"date":1410,"open":501,"high":1406,"low":1232,"close":1406,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1406},"2026-02-09",0.046,6.09,312500,{"date":1415,"open":1416,"high":1070,"low":980,"close":985,"change":535,"percent_change":994,"volume":1417,"transactions":9,"vwap":985},"2026-02-06",0.76800001,476900,{"date":1419,"open":1180,"high":1085,"low":1376,"close":1376,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1376},"2026-02-05",-0.059,-7.65,1715300,{"date":1424,"open":1154,"high":1154,"low":1425,"close":1239,"change":1018,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1239},"2026-02-04",0.745,-1.53,196800,{"date":1429,"open":1430,"high":1154,"low":1431,"close":1145,"change":820,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1145},"2026-02-03",0.77700001,0.741,3.03,542800,{"date":1435,"open":1431,"high":1416,"low":1436,"close":1252,"change":859,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1252},"2026-02-02",0.72899997,2.7,404500,{"date":1440,"open":1441,"high":1068,"low":1224,"close":1062,"change":882,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1062},"2026-01-30",0.75300002,-3.9,265200,{"date":1445,"open":1154,"high":1154,"low":501,"close":1070,"change":113,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1070},"2026-01-29",-1.28,386200,{"date":1449,"open":1450,"high":1301,"low":1068,"close":1068,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1068},"2026-01-28",0.80699998,-0.048,-5.8,252500,{"date":1455,"open":1250,"high":1280,"low":1069,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-27",0.82800001,0.001,0.12,276000,{"date":1461,"open":1306,"high":1462,"low":1258,"close":1463,"change":893,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-26",0.84899998,0.82700002,-2.71,137100,{"date":1467,"open":1468,"high":1085,"low":1130,"close":1085,"change":847,"percent_change":847,"volume":1469,"transactions":9,"vwap":1085},"2026-01-23",0.82099998,182800,{"date":1471,"open":1250,"high":1085,"low":1154,"close":1085,"change":1472,"percent_change":526,"volume":1473,"transactions":9,"vwap":1085},"2026-01-22",0.05,255200,{"date":1475,"open":1476,"high":1250,"low":1068,"close":1154,"change":654,"percent_change":314,"volume":1477,"transactions":9,"vwap":1154},"2026-01-21",0.79699999,287300,{"date":1479,"open":1087,"high":1087,"low":1062,"close":1258,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1258},"2026-01-20",-0.047,-5.48,433100,{"date":1484,"open":1485,"high":1110,"low":1116,"close":1110,"change":1457,"percent_change":1458,"volume":1486,"transactions":9,"vwap":1110},"2026-01-16",0.85699999,277200,{"date":1488,"open":1489,"high":1485,"low":1132,"close":1485,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1485},"2026-01-15",0.84600002,-0.006,-0.7,109300,{"date":1494,"open":1495,"high":1496,"low":1116,"close":1496,"change":827,"percent_change":1175,"volume":1497,"transactions":9,"vwap":1496},"2026-01-14",0.83600003,0.86299998,184400,{"date":1499,"open":1312,"high":1312,"low":1500,"close":1485,"change":1387,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1485},"2026-01-13",0.82499999,-3.16,242300,{"date":1504,"open":1505,"high":1078,"low":1146,"close":1078,"change":865,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1078},"2026-01-12",0.85100001,-0.34,349600,{"date":1509,"open":1510,"high":1094,"low":1095,"close":1511,"change":1018,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-09",0.88999999,0.88800001,-1.33,282200,{"date":1515,"open":1516,"high":1293,"low":1088,"close":1094,"change":800,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1094},"2026-01-08",0.921,-2.7,262700,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1052,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-07",0.96700001,0.972,0.89200002,0.92500001,-5.61,230000,{"date":1528,"open":1392,"high":1292,"low":1094,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-06",0.98000002,0.04,4.26,384100,{"date":1534,"open":1085,"high":1392,"low":1124,"close":1392,"change":1294,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1392},"2026-01-05",10.85,484900,{"date":1538,"open":1539,"high":1088,"low":1252,"close":1540,"change":623,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-02",0.76099998,0.84799999,9.14,426300,{"date":1544,"open":1068,"high":1154,"low":1252,"close":1430,"change":1490,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1430},"2025-12-31",-0.77,396700,{"date":1548,"open":1069,"high":1462,"low":1070,"close":1145,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1145},"2025-12-30",-0.044,-5.32,475800,{"date":1553,"open":1554,"high":1485,"low":501,"close":1463,"change":1012,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1463},"2025-12-29",0.84100002,-1.66,1127300,{"date":1558,"open":1154,"high":1088,"low":1559,"close":1554,"change":1530,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1554},"2025-12-26",0.79799998,4.99,1325100,{"date":1563,"open":1564,"high":1564,"low":406,"close":1406,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1406},"2025-12-24",1.18,-0.239,-22.98,18729000,{"date":1569,"open":1077,"high":1570,"low":90,"close":1571,"change":113,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-12-23",1.05,1.04,-0.95,5328600,{"date":1575,"open":1576,"high":1577,"low":1570,"close":1570,"change":295,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1570},"2025-12-22",1.08,1.09,-1.87,183200,{"date":1581,"open":90,"high":1577,"low":103,"close":1582,"change":1472,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-19",1.07,4.9,233500,{"date":1586,"open":1571,"high":1587,"low":1588,"close":90,"change":295,"percent_change":1589,"volume":802,"transactions":9,"vwap":90},"2025-12-18",1.096,1.015,-1.92,{"date":1591,"open":1577,"high":1592,"low":1571,"close":1571,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1571},"2025-12-17",1.105,-0.06,-5.45,239400,{"date":1597,"open":1570,"high":828,"low":1571,"close":1134,"change":1530,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1134},"2025-12-16",3.77,181000,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1604,"change":1593,"percent_change":924,"volume":1605,"transactions":9,"vwap":1604},"2025-12-15",1.12,1.15,1.06,216600,{"date":1607,"open":1603,"high":1608,"low":828,"close":1602,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1602},"2025-12-12",1.196,-0.04,-3.45,194900,{"date":1613,"open":1614,"high":1615,"low":118,"close":1614,"change":113,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-12-11",1.16,1.195,-0.85,290900,{"date":1619,"open":1564,"high":1620,"low":1603,"close":1621,"change":882,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-10",1.25,1.17,-2.5,328200,{"date":1625,"open":1134,"high":1626,"low":1134,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-09",1.2,0.08,7.14,430400,{"date":1631,"open":1621,"high":1632,"low":1134,"close":1602,"change":1593,"percent_change":883,"volume":1633,"transactions":9,"vwap":1602},"2025-12-08",1.179,338500,{"date":1635,"open":1140,"high":1636,"low":1564,"close":1564,"change":1259,"percent_change":872,"volume":1637,"transactions":9,"vwap":1564},"2025-12-05",1.257,262900,{"date":1639,"open":1603,"high":1640,"low":1641,"close":1620,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1620},"2025-12-04",1.27,1.118,0.105,9.17,469000,{"date":1646,"open":1640,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-03",1.29,1.14,1.145,-0.115,-9.13,526200,{"date":1654,"open":1220,"high":1220,"low":1620,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-02",1.26,-0.09,-6.67,332200,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":1656,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-01",1.42,1.28,1.35,-6.25,717500,{"date":1667,"open":232,"high":1668,"low":1669,"close":1670,"change":1530,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-11-28",1.48,1.36,1.44,2.86,539300,{"date":1674,"open":1662,"high":1675,"low":1662,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-11-26",1.54,1.4,0.18,14.75,1911200,{"date":1681,"open":1682,"high":1140,"low":118,"close":1683,"change":1627,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-11-25",1.175,1.22,7.02,778300,{"date":1687,"open":1648,"high":1621,"low":1604,"close":1648,"change":847,"percent_change":847,"volume":1688,"transactions":9,"vwap":1648},"2025-11-24",1108200,{"date":1690,"open":1570,"high":1564,"low":1292,"close":1648,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1648},"2025-11-21",0.15,15.15,1180900,{"date":1695,"open":1077,"high":1582,"low":1696,"close":1292,"change":113,"percent_change":933,"volume":1697,"transactions":9,"vwap":1292},"2025-11-20",0.97000003,270900,{"date":1699,"open":1700,"high":1576,"low":1529,"close":47,"change":1259,"percent_change":1701,"volume":1702,"transactions":9,"vwap":47},"2025-11-19",1.055,-6.54,202900,{"date":1704,"open":1392,"high":1134,"low":1524,"close":1582,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1582},"2025-11-18",0.135,14.44,469800,{"date":1709,"open":1529,"high":1529,"low":1710,"close":1711,"change":1549,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-17",0.91900003,0.935,-4.49,474500,{"date":1715,"open":103,"high":1077,"low":1392,"close":1716,"change":664,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-11-14",0.97899997,-3.07,451900,{"date":1720,"open":1582,"high":1577,"low":47,"close":103,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":103},"2025-11-13",-0.095,-8.6,425000,{"date":1725,"open":1726,"high":1640,"low":1077,"close":1592,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1592},"2025-11-12",1.23,-0.155,-12.3,1199600,{"date":1731,"open":1655,"high":1183,"low":1732,"close":1655,"change":295,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1655},"2025-11-11",1.235,-1.56,143800,{"date":1736,"open":1655,"high":1737,"low":1726,"close":1662,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1662},"2025-11-10",1.305,0.03,2.4,192000,{"date":1742,"open":1626,"high":1655,"low":1621,"close":1620,"change":807,"percent_change":1250,"volume":1743,"transactions":9,"vwap":1620},"2025-11-07",323700,{"date":1745,"open":1669,"high":1407,"low":1746,"close":1140,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1140},"2025-11-06",1.225,-0.13,-9.49,520500,{"date":1751,"open":1676,"high":1037,"low":1752,"close":1407,"change":807,"percent_change":160,"volume":1753,"transactions":9,"vwap":1407},"2025-11-05",1.32,266500,{"date":1755,"open":1756,"high":1757,"low":1669,"close":1669,"change":1008,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1669},"2025-11-04",1.46,1.475,-10.53,448800,{"date":1761,"open":1156,"high":1762,"low":232,"close":1763,"change":1593,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-03",1.6,1.52,-3.8,268500,{"date":1767,"open":1156,"high":1768,"low":1763,"close":1769,"change":807,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-10-31",1.59,1.58,0.64,402000,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1156,"change":108,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1156},"2025-10-30",1.53,1.63,1.5,3.97,423400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1783,"change":1609,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-29",1.55,1.64,1.51,-2.58,364600,{"date":1787,"open":1762,"high":1788,"low":1781,"close":1781,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1781},"2025-10-28",1.67,-0.065,-4.02,463800,{"date":1793,"open":1794,"high":381,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-10-27",1.82,1.605,1.615,-0.205,-11.26,756200,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1794,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1794},"2025-10-24",1.96,1.98,1.66,0.1,5.81,878900,{"date":1809,"open":1762,"high":484,"low":1810,"close":888,"change":1691,"percent_change":1811,"volume":1812,"transactions":9,"vwap":888},"2025-10-23",1.592,9.55,442100,{"date":1814,"open":1815,"high":1815,"low":1776,"close":1156,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1156},"2025-10-22",1.76,-0.11,-6.55,1075300,{"date":1820,"open":1804,"high":1105,"low":1762,"close":1821,"change":1747,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-10-21",1.68,-7.18,1442700,{"date":1825,"open":1156,"high":26,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-10-20",1.56,1.81,0.36,24.83,7866100,{"date":1832,"open":1756,"high":1668,"low":1833,"close":1834,"change":882,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-10-17",1.33,1.45,-2.03,1119800,{"date":1838,"open":1768,"high":1839,"low":1840,"close":1668,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1668},"2025-10-16",1.94,1.39,0.09,6.47,11011000,{"date":1845,"open":1752,"high":1676,"low":1846,"close":1840,"change":1841,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1840},"2025-10-15",1.302,6.92,387400,{"date":1850,"open":1655,"high":83,"low":1726,"close":1183,"change":847,"percent_change":847,"volume":1851,"transactions":9,"vwap":1183},"2025-10-14",377800,{"date":1853,"open":1183,"high":1183,"low":1746,"close":1183,"change":453,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1183},"2025-10-13",5.69,354000,{"date":1857,"open":1858,"high":1833,"low":1683,"close":1726,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1726},"2025-10-10",1.31,-0.05,-3.91,524500,{"date":1863,"open":1752,"high":1752,"low":1640,"close":1662,"change":795,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1662},"2025-10-09",-0.39,281400,{"date":1867,"open":1407,"high":1407,"low":1620,"close":1868,"change":1650,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-10-08",1.285,-8.21,640800,{"date":1872,"open":1670,"high":1763,"low":1873,"close":1676,"change":453,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1676},"2025-10-07",1.38,5.26,2417000,{"date":1877,"open":1840,"high":1840,"low":1752,"close":1833,"change":1609,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1833},"2025-10-06",-2.92,242000,{"date":1881,"open":1833,"high":1840,"low":1183,"close":1407,"change":1530,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1407},"2025-10-03",3.01,377600,{"date":1885,"open":1407,"high":1676,"low":1647,"close":1833,"change":1609,"percent_change":1878,"volume":1886,"transactions":9,"vwap":1833},"2025-10-02",340700,{"date":1888,"open":1620,"high":1407,"low":1889,"close":1407,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1407},"2025-10-01",1.21,0.13,10.48,440400,{"date":1894,"open":1621,"high":1140,"low":1603,"close":1140,"change":108,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1140},"2025-09-30",5.08,272900,{"date":1898,"open":1648,"high":1626,"low":828,"close":1564,"change":1738,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1564},"2025-09-29",2.61,571800,{"date":1902,"open":1614,"high":1614,"low":1648,"close":1603,"change":847,"percent_change":847,"volume":1903,"transactions":9,"vwap":1603},"2025-09-26",235600,{"date":1905,"open":61,"high":61,"low":1648,"close":1603,"change":1609,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1603},"2025-09-25",-3.36,255400,{"date":1909,"open":1564,"high":1626,"low":1614,"close":61,"change":1530,"percent_change":1910,"volume":1911,"transactions":9,"vwap":61},"2025-09-24",3.48,337200,{"date":1913,"open":1621,"high":1564,"low":1603,"close":1603,"change":113,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1603},"2025-09-23",-0.86,221700,{"date":1917,"open":1626,"high":1918,"low":1603,"close":1614,"change":882,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1614},"2025-09-22",1.208,-2.52,358200,{"date":1922,"open":1621,"high":61,"low":1614,"close":61,"change":859,"percent_change":1923,"volume":1924,"transactions":9,"vwap":61},"2025-09-19",1.71,288700,{"date":1926,"open":1621,"high":1726,"low":1621,"close":1621,"change":113,"percent_change":1616,"volume":1927,"transactions":9,"vwap":1621},"2025-09-18",283200,{"date":1929,"open":61,"high":1726,"low":1930,"close":1564,"change":807,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1564},"2025-09-17",1.172,0.85,194800,{"date":1934,"open":1614,"high":1626,"low":1649,"close":1621,"change":1738,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1621},"2025-09-16",2.63,182700,{"date":1938,"open":1564,"high":61,"low":118,"close":1648,"change":1259,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1648},"2025-09-15",-5.79,288800,{"date":1942,"open":1626,"high":1889,"low":1564,"close":1889,"change":807,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1889},"2025-09-12",0.83,161800,{"date":1946,"open":1626,"high":1620,"low":61,"close":1626,"change":113,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1626},"2025-09-11",-0.83,188800,{"date":1950,"open":1889,"high":1726,"low":1951,"close":1889,"change":847,"percent_change":847,"volume":1952,"transactions":9,"vwap":1889},"2025-09-10",1.182,124800,{"date":1954,"open":1683,"high":1683,"low":1955,"close":1889,"change":113,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1889},"2025-09-09",1.168,-0.82,185000,{"date":1959,"open":1626,"high":1960,"low":1614,"close":1683,"change":113,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1683},"2025-09-08",1.234,-0.81,216800,{"date":1964,"open":1603,"high":1726,"low":118,"close":1726,"change":1627,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1726},"2025-09-05",6.96,270600,{"date":1968,"open":1140,"high":1140,"low":1134,"close":1603,"change":1259,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1603},"2025-09-04",-5.74,556200,{"date":1972,"open":1662,"high":1183,"low":61,"close":1683,"change":1259,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1683},"2025-09-03",-5.43,400800,{"date":1976,"open":1183,"high":1737,"low":1655,"close":1647,"change":1609,"percent_change":1383,"volume":1977,"transactions":9,"vwap":1647},"2025-09-02",321900,{"date":1979,"open":1763,"high":1156,"low":1858,"close":1833,"change":1259,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1833},"2025-08-29",-5,2359900,{"date":1983,"open":1840,"high":1676,"low":1833,"close":1676,"change":1738,"percent_change":26,"volume":1984,"transactions":9,"vwap":1676},"2025-08-28",231000,{"date":1986,"open":1752,"high":1840,"low":1858,"close":1407,"change":1472,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1407},"2025-08-27",3.79,208800,{"date":1990,"open":1640,"high":1991,"low":1655,"close":1752,"change":108,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1752},"2025-08-26",1.323,4.76,212600,{"date":1995,"open":83,"high":1996,"low":1726,"close":1655,"change":1656,"percent_change":1657,"volume":1997,"transactions":9,"vwap":1655},"2025-08-25",1.348,482100,{"date":1999,"open":1183,"high":1037,"low":1647,"close":1663,"change":1458,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1663},"2025-08-22",9.76,2133000,{"date":2003,"open":1889,"high":1620,"low":1564,"close":1726,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1726},"2025-08-21",0.005,0.41,291500,{"date":2008,"open":1726,"high":1858,"low":2009,"close":1746,"change":795,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1746},"2025-08-20",1.211,-0.41,164100,{"date":2013,"open":1661,"high":1834,"low":1683,"close":1726,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1726},"2025-08-19",-0.15,-10.87,561200,{"date":2018,"open":1858,"high":1037,"low":2019,"close":1873,"change":1472,"percent_change":258,"volume":2020,"transactions":9,"vwap":1873},"2025-08-18",1.282,229900,{"date":2022,"open":1833,"high":83,"low":1183,"close":1833,"change":859,"percent_change":1774,"volume":785,"transactions":9,"vwap":1833},"2025-08-15",{"date":2024,"open":1640,"high":1752,"low":1620,"close":1858,"change":1738,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1858},"2025-08-14",2.34,196000,{"date":2028,"open":1620,"high":1183,"low":1889,"close":1662,"change":295,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1662},"2025-08-13",-1.54,236700,{"date":2032,"open":1620,"high":83,"low":1140,"close":1183,"change":1472,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1183},"2025-08-12",4,226900,{"date":2036,"open":1683,"high":1640,"low":1626,"close":1620,"change":859,"percent_change":1775,"volume":2037,"transactions":9,"vwap":1620},"2025-08-11",163300,{"date":2039,"open":1662,"high":2040,"low":1889,"close":1726,"change":1593,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1726},"2025-08-08",1.313,-4.65,252200,{"date":2044,"open":1662,"high":1669,"low":1655,"close":1647,"change":807,"percent_change":133,"volume":1740,"transactions":9,"vwap":1647},"2025-08-07",{"date":2046,"open":1833,"high":2047,"low":1640,"close":1662,"change":1259,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1662},"2025-08-06",1.365,-5.19,201900,{"date":2051,"open":1661,"high":2052,"low":1833,"close":1663,"change":1609,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1663},"2025-08-05",1.425,-2.88,181300,{"date":2056,"open":1183,"high":1840,"low":1183,"close":1840,"change":1805,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1840},"2025-08-04",7.75,176000,{"date":2060,"open":1858,"high":2061,"low":1655,"close":1647,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1647},"2025-08-01",1.333,-0.08,-5.84,316600,{"date":2066,"open":1873,"high":1670,"low":2047,"close":1407,"change":295,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1407},"2025-07-31",-1.44,298900,{"date":2070,"open":1756,"high":232,"low":1407,"close":1840,"change":2062,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1840},"2025-07-30",-5.44,466000,{"date":2074,"open":1826,"high":2075,"low":1756,"close":232,"change":1259,"percent_change":2076,"volume":2077,"transactions":9,"vwap":232},"2025-07-29",1.614,-4.55,334400,{"date":2079,"open":1923,"high":1923,"low":2080,"close":1675,"change":1747,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1675},"2025-07-28",1.515,-7.78,401700,{"date":2084,"open":888,"high":888,"low":2085,"close":1788,"change":295,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1788},"2025-07-25",1.65,-1.18,304200,{"date":2089,"open":1804,"high":2090,"low":1768,"close":2091,"change":1530,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-07-24",1.718,1.69,2.42,287700,{"date":2095,"open":1670,"high":2096,"low":1661,"close":2085,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2085},"2025-07-23",1.7,0.19,13.01,811300,{"date":2101,"open":1037,"high":2102,"low":2103,"close":1756,"change":859,"percent_change":1840,"volume":2104,"transactions":9,"vwap":1756},"2025-07-22",1.49,1.401,390800,{"date":2106,"open":1763,"high":2107,"low":1670,"close":1670,"change":1656,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1670},"2025-07-21",1.591,-5.88,574800,{"date":2111,"open":1762,"high":1788,"low":1763,"close":1774,"change":1789,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1774},"2025-07-18",-4.08,513600,{"date":2115,"open":1675,"high":1782,"low":1776,"close":2116,"change":1642,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-07-17",1.595,7.05,484800,{"date":2120,"open":1804,"high":2121,"low":1661,"close":2102,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2102},"2025-07-16",1.665,-0.14,-8.59,1394800,{"date":2126,"open":2127,"high":1827,"low":2128,"close":1775,"change":1609,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1775},"2025-07-15",1.8,1.61,-2.4,1997600,{"date":2132,"open":2096,"high":808,"low":1826,"close":1788,"change":2133,"percent_change":2117,"volume":2134,"transactions":9,"vwap":1788},"2025-07-14",0.11,1338100,{"date":2136,"open":2128,"high":2137,"low":1781,"close":1826,"change":1259,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1826},"2025-07-11",1.645,-4.29,534100,{"date":2141,"open":888,"high":484,"low":2102,"close":1775,"change":2122,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1775},"2025-07-10",-7.91,1105600,{"date":2145,"open":2146,"high":2146,"low":888,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-07-09",1.95,1.77,-0.165,-8.53,1528600,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-07-08",2.13,1.9,1.935,-0.17,-8.08,1355400,{"date":2160,"open":2161,"high":2162,"low":1105,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-07-07",2.16,2.24,2.105,-0.105,-4.75,2322100,{"date":2168,"open":2169,"high":177,"low":2170,"close":2171,"change":2133,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-07-03",2.07,1.99,2.21,5.24,2798900,{"date":2175,"open":1839,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-07-02",2.12,1.87,2.1,0.2,10.53,2300900,{"date":2183,"open":2184,"high":2154,"low":1762,"close":2154,"change":916,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2154},"2025-07-01",1.62,19.5,1879400,{"date":2188,"open":2189,"high":1105,"low":1675,"close":1768,"change":108,"percent_change":739,"volume":2190,"transactions":9,"vwap":1768},"2025-06-30",1.75,2712300,{"date":2192,"open":83,"high":808,"low":1752,"close":1774,"change":2179,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1774},"2025-06-27",15.04,5542200,{"date":2196,"open":1726,"high":83,"low":1564,"close":1833,"change":1890,"percent_change":1274,"volume":2197,"transactions":9,"vwap":1833},"2025-06-26",863200,{"date":2199,"open":1655,"high":1834,"low":1614,"close":1626,"change":1656,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1626},"2025-06-25",-6.98,2861400,{"date":2203,"open":1570,"high":1833,"low":1292,"close":1647,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1647},"2025-06-24",0.26,25.24,5823400,{"date":2208,"open":1614,"high":1620,"low":2209,"close":1077,"change":1859,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1077},"2025-06-23",0.96899998,-4.63,1646700,{"date":2213,"open":1194,"high":1140,"low":2214,"close":1576,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1576},"2025-06-20",0.88200003,0.167,18.29,2914900,{"date":2219,"open":1096,"high":1529,"low":2220,"close":2221,"change":108,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-06-18",0.83399999,0.91299999,7.03,661200,{"date":2225,"open":1154,"high":1117,"low":1070,"close":1165,"change":614,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1165},"2025-06-17",7.97,574200,{"date":2229,"open":1102,"high":1085,"low":1230,"close":1069,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1069},"2025-06-16",-0.085,-9.71,550000,{"date":2234,"open":2235,"high":2236,"low":1117,"close":2237,"change":2238,"percent_change":901,"volume":2239,"transactions":9,"vwap":2237},"2025-06-13",0.90899998,0.91799998,0.875,-0.045,641800,{"date":2241,"open":1529,"high":2242,"low":1085,"close":1109,"change":1656,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1109},"2025-06-12",1.019,-8.91,1041300,{"date":2246,"open":1576,"high":1683,"low":47,"close":103,"change":1859,"percent_change":2247,"volume":2248,"transactions":9,"vwap":103},"2025-06-11",-4.72,2145700,{"date":2250,"open":47,"high":1134,"low":2251,"close":1604,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1604},"2025-06-10",0.912,-0.31,-22.63,5810100,{"date":2256,"open":1278,"high":2257,"low":1510,"close":1407,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1407},"2025-06-09",2.38,0.519,60.99,102331000,{"date":2262,"open":1085,"high":2263,"low":1250,"close":1505,"change":795,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1505},"2025-06-06",0.86699998,-0.58,96200,{"date":2267,"open":1086,"high":1109,"low":1406,"close":1125,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1125},"2025-06-05",-0.018,-2.06,106200,{"date":2272,"open":2273,"high":1278,"low":1085,"close":1103,"change":1133,"percent_change":1571,"volume":2274,"transactions":9,"vwap":1103},"2025-06-04",0.90200001,99800,{"date":2276,"open":501,"high":1393,"low":2277,"close":1271,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1271},"2025-06-03",0.73699999,0.095,12.34,395100,{"date":2282,"open":921,"high":1070,"low":930,"close":1070,"change":1841,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1070},"2025-06-02",13.24,264500,{"date":2286,"open":2287,"high":921,"low":947,"close":930,"change":1001,"percent_change":2288,"volume":2289,"transactions":9,"vwap":930},"2025-05-30",0.70599997,-3.68,110100,{"date":2291,"open":931,"high":1213,"low":930,"close":2287,"change":827,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2287},"2025-05-29",0.86,97900,{"date":2295,"open":1030,"high":929,"low":931,"close":980,"change":654,"percent_change":2296,"volume":2297,"transactions":9,"vwap":980},"2025-05-28",-1.55,102400,{"date":2299,"open":980,"high":2300,"low":930,"close":1350,"change":2301,"percent_change":1648,"volume":2302,"transactions":9,"vwap":1350},"2025-05-27",0.73799998,0.008,157100,{"date":2304,"open":929,"high":1425,"low":931,"close":1205,"change":908,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1205},"2025-05-23",-2.9,108200,{"date":2308,"open":1030,"high":1062,"low":930,"close":2309,"change":535,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-05-22",0.72399998,6.31,206700,{"date":2313,"open":921,"high":1344,"low":1356,"close":1371,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1371},"2025-05-21",-0.058,-7.85,248900,{"date":2318,"open":1252,"high":1456,"low":929,"close":1224,"change":664,"percent_change":2319,"volume":2306,"transactions":9,"vwap":1224},"2025-05-20",-4.03,{"date":2321,"open":1102,"high":1462,"low":1252,"close":1070,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1070},"2025-05-19",-0.078,-9.2,165400,{"date":2326,"open":1085,"high":1257,"low":1102,"close":1540,"change":859,"percent_change":2092,"volume":2327,"transactions":9,"vwap":1540},"2025-05-16",93000,{"date":2329,"open":1278,"high":1109,"low":1154,"close":1456,"change":1816,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1456},"2025-05-15",-11.73,113300,{"date":2333,"open":1069,"high":2334,"low":2335,"close":1194,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1194},"2025-05-14",0.986,0.73299998,0.151,19.19,213100,{"date":2340,"open":2341,"high":2341,"low":1062,"close":2342,"change":827,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-05-13",0.79500002,0.787,0.77,127700,{"date":2346,"open":1231,"high":1394,"low":1213,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-05-12",0.78100002,0.031,4.13,141500,{"date":2352,"open":980,"high":1231,"low":2353,"close":501,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":501},"2025-05-09",0.68400002,0.051,7.3,130400,{"date":2358,"open":940,"high":980,"low":905,"close":2359,"change":841,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-05-08",0.699,0.29,122700,{"date":2363,"open":1062,"high":1252,"low":930,"close":940,"change":664,"percent_change":2364,"volume":2365,"transactions":9,"vwap":940},"2025-05-07",-4.26,121000,{"date":2367,"open":1250,"high":2368,"low":1030,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-05-06",0.81699997,0.72799999,-0.082,-10.12,134200,{"date":2374,"open":1069,"high":1250,"low":1232,"close":1250,"change":1160,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1250},"2025-05-05",5.33,221900,{"date":2378,"open":2369,"high":1154,"low":1232,"close":1338,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1338},"2025-05-02",0.047,6.51,188500,{"date":2383,"open":1069,"high":2384,"low":2385,"close":1232,"change":731,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1232},"2025-05-01",0.79900002,0.70700002,-5.62,131500,{"date":2389,"open":1252,"high":2390,"low":2391,"close":1343,"change":1111,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1343},"2025-04-30",0.76700002,0.67799997,0.39,174400,{"date":2395,"open":1085,"high":1085,"low":1252,"close":2396,"change":2370,"percent_change":2397,"volume":1497,"transactions":9,"vwap":2396},"2025-04-29",0.76200002,-9.72,{"date":2399,"open":1088,"high":1313,"low":1250,"close":2400,"change":795,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-04-28",0.84399998,-0.59,105500,{"date":2404,"open":1510,"high":2405,"low":2406,"close":1462,"change":800,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1462},"2025-04-25",0.93000001,0.81800002,-2.86,152200,{"date":2410,"open":1085,"high":1094,"low":2411,"close":1103,"change":1126,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1103},"2025-04-24",0.82200003,3.8,152900,{"date":2415,"open":1138,"high":2400,"low":1154,"close":2416,"change":505,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-04-23",0.84200001,2.68,111800,{"date":181,"open":1400,"high":1094,"low":1250,"close":1138,"change":1063,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1138},-8.79,171300]