[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DCGO":3,"homepage-market-summary":31,"stock-historical-DCGO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DCGO","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},"DocGo Inc. Common Stock","Nasdaq",null,"SERVICES-HEALTH SERVICES","DocGo Inc is a provider of last-mile mobile health services and integrated medical mobility solutions. The company uses its care delivery platform to provide mobile health services, virtual care management, and ambulance services. It has two reporting segments: Mobile Health Services and Transportation Services. A majority of its revenue is generated from the Mobile Health Services segment, which includes various healthcare services performed at homes, offices, and other locations and event services such as on-site healthcare support at sporting events and concerts. Geographically, the company generates a majority of its revenue from the United States and the rest from the United Kingdom.","3,568","New York, NY",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},0.3695,0.3975,0.3978,0.3629,0.3942,-0.0247,-6.27,273067.740995,879,0.3782,1.65,0.3107,1144080.522615788,4.4,1454,{"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},2.45,1019151,371990130.653947,-82.49,"2025-04-22",[183,184,194,204,215,225,236,244,254,264,275,286,296,306,316,326,336,345,354,363,373,382,391,398,408,417,427,438,447,456,467,477,487,498,509,519,529,537,547,557,567,577,586,597,607,618,629,638,648,659,670,681,692,702,712,721,730,738,746,753,762,771,778,785,794,802,810,818,825,834,841,848,856,861,868,874,878,883,888,893,898,906,911,918,925,931,937,944,951,956,962,969,976,982,990,996,1000,1007,1012,1018,1022,1028,1034,1041,1048,1054,1060,1068,1073,1079,1085,1093,1099,1106,1113,1118,1124,1131,1137,1144,1149,1154,1159,1164,1168,1172,1176,1180,1185,1191,1196,1201,1205,1211,1217,1220,1226,1232,1239,1248,1253,1257,1262,1266,1270,1275,1280,1287,1293,1298,1303,1308,1315,1321,1327,1335,1344,1351,1357,1364,1369,1375,1382,1388,1394,1400,1407,1412,1420,1426,1433,1439,1446,1453,1461,1467,1474,1480,1486,1494,1501,1507,1515,1521,1527,1534,1541,1548,1553,1557,1564,1570,1575,1580,1587,1592,1597,1604,1609,1617,1623,1628,1634,1640,1647,1652,1658,1663,1669,1674,1678,1686,1690,1696,1701,1707,1712,1720,1725,1731,1739,1744,1747,1754,1759,1763,1767,1772,1777,1781,1784,1789,1792,1796,1799,1804,1812,1817,1822,1829,1833,1839,1843,1851,1857,1861,1866,1871,1875,1880,1884,1889,1893,1898,1903,1909,1914,1920,1926,1930,1935,1942,1950,1955,1961,1965,1970,1974,1978,1982,1988,1992,1997,2000,2005,2009,2013,2019,2024,2030,2035,2038,2042,2047,2051,2056,2061,2066,2070,2073,2078,2082,2087,2090,2094,2099,2104,2108,2112,2116,2119,2123,2127,2132,2135,2141,2145,2149,2152,2157,2161,2164,2169,2173,2178,2181,2186,2190,2194,2198,2203,2208,2214,2218,2222,2225,2229,2234,2237,2241,2244,2249,2253,2257,2260,2264,2267,2271,2275,2279,2283,2287,2290,2294,2298,2302,2306,2310,2313,2317,2320,2326,2331,2338,2344,2350,2354,2360,2367,2372,2380,2385,2389,2395,2399],{"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",0.3885,0.4133,0.3821,-0.0056,-1.4,466889.761406,1946,0.4033,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",0.3755,0.424,0.3998,0.0318,8.64,657581.59545,1507,0.3999,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",0.369,0.39,0.3526,0.368,0.003,0.82,561942.403237,2380,0.373,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",0.343,0.3876,0.365,0.0205,5.95,921923.892936,2104,0.374,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",0.34,0.3498,0.33635,0.3445,0.0045,1.32,513187.002515,2074,0.3426,{"date":237,"open":238,"high":238,"low":27,"close":227,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",0.3622,-0.0222,-6.13,2208443.820858,3845,0.3321,{"date":245,"open":246,"high":247,"low":248,"close":238,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",0.3572,0.3679,0.3552,0.0039,1.09,149366.419123,999,0.3613,{"date":255,"open":256,"high":257,"low":227,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",0.36,0.375,0.3583,-0.0025,-0.69,1155511.510134,3401,0.3541,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",0.3682,0.3829,0.3601,0.3608,0.0016,0.45,462542.243103,1925,0.3709,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",0.372,0.3799,0.358,0.3592,-0.0139,-3.73,1438363.163242,2490,0.3628,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",0.3692,0.3887,0.3731,-0.0075,-1.97,136549.234959,958,0.3808,{"date":297,"open":298,"high":299,"low":214,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",0.3841,0.38989,0.3806,-0.0043,-1.12,212751.312385,1023,0.3819,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",0.37,0.3948,0.3849,0.0097,2.59,500009.059564,1673,0.3888,{"date":317,"open":318,"high":278,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",0.3488,0.345,0.3752,0.0229,6.5,600952.80572,2205,0.3686,{"date":327,"open":328,"high":308,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",0.362,0.3451,0.3523,-0.0129,-3.53,433407.210984,1736,0.353,{"date":337,"open":308,"high":308,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",0.3479,0.3652,-0.0048,-1.3,751875.225073,2509,0.3593,{"date":346,"open":347,"high":348,"low":349,"close":308,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":325},"2026-09-09",0.385,0.3851,0.3551,-0.018,-4.64,1212734.194953,3372,{"date":355,"open":356,"high":356,"low":148,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",0.42,0.388,-0.0147,-3.65,342437.893131,1483,0.3917,{"date":364,"open":365,"high":366,"low":128,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",0.4048,0.4123,0.4027,-0.0021,-0.52,335155.59584,1519,0.4043,{"date":374,"open":375,"high":376,"low":128,"close":365,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",0.4018,0.4257,0.0034,0.85,324379.824183,1083,0.4134,{"date":383,"open":348,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":198},"2026-09-02",0.4127,0.371,0.4014,0.0159,4.12,618942.157886,1554,{"date":392,"open":203,"high":203,"low":206,"close":393,"change":231,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",0.3855,1.18,766526.662422,2930,0.3801,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",0.3954,0.3786,0.381,-0.0165,-4.15,561142.826454,2527,0.3868,{"date":409,"open":410,"high":411,"low":412,"close":17,"change":413,"percent_change":404,"volume":414,"transactions":415,"vwap":416},"2026-08-28",0.4199,0.425,0.395,-0.0172,653093.299499,1891,0.4038,{"date":418,"open":128,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",0.428,0.3921,0.4147,0.0195,4.93,793421.89345,2370,0.4129,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",0.3899,0.4023,0.3713,0.3952,0.0128,3.35,748109.777587,2067,0.3936,{"date":439,"open":203,"high":365,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",0.3516,0.3824,0.0008,0.21,1611072.618808,4264,0.3747,{"date":448,"open":356,"high":419,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",0.3815,0.3816,-0.0529,-12.17,2518211.197711,6464,0.3985,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",0.4422,0.4521,0.4201,0.4345,0.0041,0.95,558689.512392,2105,0.4377,{"date":468,"open":469,"high":470,"low":128,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",0.4348,0.4393,0.4304,0.0099,2.35,1063524.308387,4071,0.4158,{"date":478,"open":479,"high":480,"low":356,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",0.495,0.4999,0.4205,-0.0547,-11.51,3417081.416853,6569,0.4382,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",0.573,0.5765,0.469,0.4752,-0.2349,-33.08,3471503.91902,9304,0.5212,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",0.68,0.7196,0.655,0.7101,0.0427,6.4,1257690.993471,2704,0.6988,{"date":510,"open":138,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",0.6695,0.6416,0.6674,0.0142,2.17,231947.512206,1042,0.6582,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":403,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",0.665,0.6799,0.6403,0.6532,-2.46,350615.47733,1326,0.662,{"date":530,"open":531,"high":532,"low":531,"close":532,"change":533,"percent_change":73,"volume":534,"transactions":535,"vwap":536},"2026-08-12",0.589,0.6697,0.0889,732920.489227,3312,0.6463,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":103,"volume":544,"transactions":545,"vwap":546},"2026-08-11",0.598,0.5982,0.57,0.5808,0.0058,387045.34448,2403,0.5865,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",0.621,0.571,0.575,-0.0592,-9.33,991889.70279,7040,0.5853,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",0.612,0.638,0.6342,0.0092,1.47,170039.174921,1287,0.6252,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",0.63,0.59,0.625,-0.0028,-0.45,486554.679373,1216,0.6091,{"date":578,"open":528,"high":528,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",0.6219,0.6278,-0.0245,-3.76,313985.075701,1939,0.6313,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",0.6401,0.6598,0.6329,0.6523,0.004,0.62,278630.57365,1422,0.6465,{"date":598,"open":599,"high":600,"low":569,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",0.633,0.6681,0.6483,-0.0023,-0.35,385541.506799,2391,0.6457,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",0.6548,0.6699,0.6381,0.6506,-0.0163,-2.44,134000.2428,788,0.6544,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",0.6497,0.6791,0.6386,0.6669,0.0172,2.65,292874.211723,1715,0.6578,{"date":630,"open":569,"high":631,"low":632,"close":620,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",0.6904,0.620101,0.0184,2.91,552491.481553,2562,0.6725,{"date":639,"open":640,"high":641,"low":642,"close":585,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",0.639,0.6499,0.6201,0.0014,0.22,449572.919893,2128,0.6344,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",0.6101,0.649,0.6001,0.6299,0.0341,5.72,446326.450792,1560,0.623,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",0.6665,0.66989,0.5888,0.5958,-0.0742,-11.07,790030.882158,1863,0.6271,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",0.6752,0.6798,0.646,0.67,-0.0041,-0.61,245597.067804,1214,0.6647,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",0.6405,0.6893,0.64,0.6741,0.0314,4.89,500134.858116,2125,0.673,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":404,"volume":699,"transactions":700,"vwap":701},"2026-07-21",0.6643,0.6976,0.641,0.6427,-0.0278,301954.632429,2633,0.6607,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":422,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",0.65,0.6965,0.631,0.6705,3,437095.876471,2747,0.6667,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-17",0.64999998,0.67699999,0.62400001,0.65100002,0.013,2.04,646400,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-16",0.66600001,0.69,0.62099999,0.63800001,-0.027,-4.06,898000,{"date":731,"open":732,"high":733,"low":714,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-15",0.65899998,0.69999999,0.66500002,0.02,3.1,432400,{"date":739,"open":740,"high":741,"low":716,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-14",0.63999999,0.67900002,0.64499998,0.008,1.26,393400,{"date":747,"open":748,"high":732,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-13",0.59299999,0.63700002,0.04,6.7,746100,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-10",0.59899998,0.62699997,0.56400001,0.597,-0.003,-0.5,668200,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-09",0.54100001,0.60799998,0.53100002,0.60000002,0.059,10.91,633600,{"date":772,"open":773,"high":774,"low":766,"close":764,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":764},"2026-07-08",0.58399999,0.58700001,-0.055,-9.23,626700,{"date":779,"open":780,"high":593,"low":781,"close":782,"change":743,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-07",0.57999998,0.57300001,0.59600002,1.36,851400,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-06",0.565,0.61500001,0.54799998,0.588,0.032,5.76,512200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":26,"volume":801,"transactions":9,"vwap":799},"2026-07-02",0.54000002,0.57200003,0.53899997,0.55599999,0.009,317600,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-01",0.50999999,0.57599998,0.54699999,0.031,6.01,616100,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-30",0.51499999,0.52399999,0.49399999,0.51599997,0,447400,{"date":819,"open":820,"high":821,"low":804,"close":815,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":815},"2026-06-29",0.51999998,0.56,0.026,5.31,903200,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",0.46000001,0.514,0.45100001,0.49000001,0.03,6.52,10904400,{"date":835,"open":804,"high":836,"low":837,"close":827,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":827},"2026-06-25",0.52700001,0.45899999,-0.045,-8.91,1786800,{"date":842,"open":804,"high":843,"low":814,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-24",0.523,0.505,-0.002,-0.39,1503100,{"date":849,"open":850,"high":789,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-23",0.53299999,0.50099999,0.50700003,-0.026,-4.88,1083400,{"date":857,"open":820,"high":858,"low":812,"close":850,"change":800,"percent_change":859,"volume":860,"transactions":9,"vwap":850},"2026-06-22",0.55400002,1.72,870500,{"date":862,"open":780,"high":863,"low":864,"close":813,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":813},"2026-06-18",0.58999997,0.52200001,-0.042,-7.42,1121200,{"date":869,"open":774,"high":782,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-17",0.56599998,-0.014,-2.41,953600,{"date":875,"open":863,"high":863,"low":876,"close":780,"change":816,"percent_change":816,"volume":877,"transactions":9,"vwap":780},"2026-06-16",0.53200001,798500,{"date":879,"open":780,"high":880,"low":881,"close":780,"change":816,"percent_change":816,"volume":882,"transactions":9,"vwap":780},"2026-06-15",0.62599999,0.56900001,542700,{"date":884,"open":870,"high":863,"low":821,"close":780,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":780},"2026-06-12",0.007,1.22,355000,{"date":889,"open":789,"high":780,"low":766,"close":781,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":781},"2026-06-11",0.017,3.06,521800,{"date":894,"open":790,"high":790,"low":858,"close":799,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":799},"2026-06-10",-0.023,-3.97,450400,{"date":899,"open":900,"high":774,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-09",0.55299997,0.55000001,0.579,0.034,6.24,446300,{"date":907,"open":902,"high":773,"low":796,"close":908,"change":871,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-08",0.54500002,-2.5,557600,{"date":912,"open":913,"high":780,"low":796,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-05",0.56699997,0.55900002,-0.011,-1.93,600800,{"date":919,"open":920,"high":920,"low":900,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-04",0.583,0.56999999,-0.004,-0.7,398600,{"date":926,"open":788,"high":788,"low":821,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-03",0.574,-0.053,-8.45,846400,{"date":932,"open":933,"high":934,"low":935,"close":756,"change":816,"percent_change":816,"volume":936,"transactions":9,"vwap":756},"2026-06-02",0.61699998,0.64600003,0.59500003,804000,{"date":938,"open":939,"high":734,"low":940,"close":756,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":756},"2026-06-01",0.66000003,0.59100002,-0.031,-4.71,1233400,{"date":945,"open":946,"high":939,"low":880,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-29",0.65700001,0.65799999,0.001,0.15,336000,{"date":952,"open":569,"high":939,"low":571,"close":946,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":946},"2026-05-28",0.024,3.79,588300,{"date":957,"open":571,"high":714,"low":958,"close":959,"change":210,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-27",0.61199999,0.63300002,0.48,642100,{"date":963,"open":959,"high":964,"low":965,"close":569,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":569},"2026-05-26",0.667,0.602,-0.001,-0.16,743000,{"date":970,"open":971,"high":726,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-22",0.60100001,0.63099998,0.029,4.82,337400,{"date":977,"open":978,"high":740,"low":971,"close":965,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":965},"2026-05-21",0.611,-0.012,-1.95,544600,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-20",0.54299998,0.63599998,0.61400002,0.047,8.29,709100,{"date":991,"open":992,"high":773,"low":876,"close":913,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":913},"2026-05-19",0.537,0.014,2.53,645300,{"date":997,"open":921,"high":780,"low":901,"close":900,"change":350,"percent_change":998,"volume":999,"transactions":9,"vwap":900},"2026-05-18",-3.15,394000,{"date":1001,"open":1002,"high":971,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-15",0.58099997,0.57099998,-0.02,-3.38,228300,{"date":1008,"open":1009,"high":986,"low":1003,"close":940,"change":210,"percent_change":1010,"volume":1011,"transactions":9,"vwap":940},"2026-05-14",0.57700002,0.51,370000,{"date":1013,"open":1014,"high":593,"low":821,"close":790,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":790},"2026-05-13",0.58200002,-0.007,-1.18,456600,{"date":1019,"open":1020,"high":571,"low":796,"close":935,"change":210,"percent_change":1010,"volume":1021,"transactions":9,"vwap":935},"2026-05-12",0.58600003,1153000,{"date":1023,"open":1003,"high":758,"low":921,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-11",0.59200001,0.022,3.86,747500,{"date":1029,"open":569,"high":740,"low":1030,"close":921,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":921},"2026-05-08",0.55800003,-0.064,-10.09,903500,{"date":1035,"open":756,"high":740,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-07",0.60600001,0.634,0.012,1.93,264300,{"date":1042,"open":1043,"high":733,"low":725,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-06",0.68099999,0.62199998,-0.062,-9.06,641000,{"date":1049,"open":1050,"high":733,"low":939,"close":1051,"change":885,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-05",0.68300003,0.68400002,1.03,329600,{"date":1055,"open":1056,"high":1057,"low":1058,"close":715,"change":210,"percent_change":271,"volume":1059,"transactions":9,"vwap":715},"2026-05-04",0.67000002,0.70700002,0.66100001,395400,{"date":1061,"open":1062,"high":1063,"low":1056,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-01",0.699,0.70999998,0.67400002,-0.032,-4.53,655900,{"date":1069,"open":1070,"high":1063,"low":734,"close":1071,"change":966,"percent_change":1072,"volume":720,"transactions":9,"vwap":1071},"2026-04-30",0.69300002,0.70599997,-0.14,{"date":1074,"open":1071,"high":1075,"low":1076,"close":1057,"change":979,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1057},"2026-04-29",0.73100001,0.69199997,-1.67,348300,{"date":1080,"open":1050,"high":1081,"low":714,"close":1082,"change":807,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-28",0.72500002,0.71899998,4.51,428300,{"date":1086,"open":1087,"high":1088,"low":1043,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-27",0.71200001,0.72899997,0.68800002,-0.03,-4.18,678000,{"date":1094,"open":715,"high":1082,"low":1095,"close":1096,"change":831,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-24",0.65399998,0.71799999,4.36,450300,{"date":1100,"open":1101,"high":1102,"low":1056,"close":1089,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1089},"2026-04-23",0.736,0.74400002,-0.048,-6.52,414100,{"date":1107,"open":724,"high":1108,"low":1109,"close":1101,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1101},"2026-04-22",0.74900001,0.68599999,0.046,6.67,1215100,{"date":1114,"open":1115,"high":1116,"low":939,"close":724,"change":885,"percent_change":90,"volume":1117,"transactions":9,"vwap":724},"2026-04-21",0.676,0.708,668000,{"date":1119,"open":717,"high":1120,"low":1121,"close":1050,"change":903,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1050},"2026-04-20",0.70499998,0.64200002,5.24,1208700,{"date":1125,"open":1126,"high":1127,"low":780,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-17",0.58499998,0.64899999,0.064,10.94,2248100,{"date":1132,"open":1133,"high":767,"low":1133,"close":1126,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1126},"2026-04-16",0.528,0.055,10.38,2247300,{"date":1138,"open":1139,"high":821,"low":1140,"close":1141,"change":1142,"percent_change":1077,"volume":1143,"transactions":9,"vwap":1141},"2026-04-15",0.546,0.51899999,0.52999997,-0.009,1503800,{"date":1145,"open":780,"high":780,"low":766,"close":798,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":798},"2026-04-14",-0.041,-7.07,1279200,{"date":1150,"open":820,"high":780,"low":1151,"close":780,"change":108,"percent_change":1152,"volume":1153,"transactions":9,"vwap":780},"2026-04-13",0.491,11.54,1542700,{"date":1155,"open":901,"high":780,"low":812,"close":820,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":820},"2026-04-10",-0.057,-9.88,1604100,{"date":1160,"open":901,"high":774,"low":1141,"close":1009,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1009},"2026-04-09",0.027,4.91,1050200,{"date":1165,"open":908,"high":799,"low":764,"close":901,"change":1004,"percent_change":1166,"volume":1167,"transactions":9,"vwap":901},"2026-04-08",-3.51,1273300,{"date":1169,"open":921,"high":1170,"low":900,"close":921,"change":816,"percent_change":816,"volume":1171,"transactions":9,"vwap":921},"2026-04-07",0.57499999,729500,{"date":1173,"open":881,"high":1170,"low":1174,"close":921,"change":816,"percent_change":816,"volume":1175,"transactions":9,"vwap":921},"2026-04-06",0.55500001,1412700,{"date":1177,"open":901,"high":1009,"low":901,"close":921,"change":948,"percent_change":1178,"volume":1179,"transactions":9,"vwap":921},"2026-04-02",0.18,2572600,{"date":1181,"open":921,"high":767,"low":900,"close":881,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":881},"2026-04-01",-0.06,-9.54,2075100,{"date":1186,"open":1187,"high":1127,"low":863,"close":1188,"change":973,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-31",0.61000001,0.62900001,4.83,827200,{"date":1192,"open":780,"high":788,"low":787,"close":767,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":767},"2026-03-30",0.025,4.35,1009400,{"date":1197,"open":958,"high":1198,"low":821,"close":1170,"change":727,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1170},"2026-03-27",0.62300003,-4.49,1087600,{"date":1202,"open":971,"high":1127,"low":748,"close":965,"change":1142,"percent_change":1203,"volume":1204,"transactions":9,"vwap":965},"2026-03-26",-1.47,800800,{"date":1206,"open":1095,"high":1207,"low":790,"close":978,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":978},"2026-03-25",0.68000001,-0.033,-5.12,1406400,{"date":1212,"open":723,"high":1213,"low":740,"close":1214,"change":1090,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-24",0.68900001,0.64399999,-4.45,554700,{"date":1218,"open":1089,"high":733,"low":934,"close":1064,"change":816,"percent_change":816,"volume":1219,"transactions":9,"vwap":1064},"2026-03-23",1273400,{"date":1221,"open":939,"high":1063,"low":1222,"close":1064,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1064},"2026-03-20",0.61900002,0.01,1.51,1531400,{"date":1227,"open":1056,"high":733,"low":1228,"close":1229,"change":895,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-19",0.64099997,0.66399997,-3.35,1303600,{"date":1233,"open":1234,"high":1234,"low":1043,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-18",0.77999997,0.68699998,-0.091,-11.7,1503600,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-17",0.74000001,0.889,0.73000002,0.778,0.13,20.06,4839800,{"date":1249,"open":1056,"high":1116,"low":742,"close":1250,"change":1142,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-16",0.648,-1.37,2398600,{"date":1254,"open":756,"high":1056,"low":758,"close":946,"change":750,"percent_change":1255,"volume":1256,"transactions":9,"vwap":946},"2026-03-13",6.48,1212700,{"date":1258,"open":749,"high":1259,"low":1187,"close":933,"change":1065,"percent_change":1260,"volume":1261,"transactions":9,"vwap":933},"2026-03-12",0.64300001,-4.93,646700,{"date":1263,"open":1228,"high":1264,"low":569,"close":1127,"change":592,"percent_change":593,"volume":1265,"transactions":9,"vwap":1127},"2026-03-11",0.65499997,508900,{"date":1267,"open":1264,"high":1089,"low":740,"close":742,"change":727,"percent_change":1268,"volume":1269,"transactions":9,"vwap":742},"2026-03-10",-4.02,844200,{"date":1271,"open":1058,"high":1043,"low":1272,"close":1273,"change":816,"percent_change":816,"volume":1274,"transactions":9,"vwap":1273},"2026-03-09",0.62800002,0.67199999,1107400,{"date":1276,"open":1213,"high":1277,"low":1058,"close":1273,"change":941,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1273},"2026-03-06",0.70300001,-4.41,641700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1277,"change":727,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1277},"2026-03-05",0.71600002,0.75999999,0.69499999,-3.7,553300,{"date":1288,"open":1289,"high":1290,"low":723,"close":1243,"change":831,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1243},"2026-03-04",0.704,0.745,4.29,922500,{"date":1294,"open":1295,"high":1282,"low":1056,"close":733,"change":1223,"percent_change":1296,"volume":1297,"transactions":9,"vwap":733},"2026-03-03",0.70899999,1.45,506100,{"date":1299,"open":939,"high":1243,"low":939,"close":724,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":724},"2026-03-02",-0.028,-3.9,575700,{"date":1304,"open":733,"high":1305,"low":724,"close":1096,"change":885,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1096},"2026-02-27",0.74599999,0.98,714100,{"date":1309,"open":1310,"high":1283,"low":1311,"close":1312,"change":1142,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-26",0.72000003,0.65600002,0.71100003,-1.25,886400,{"date":1316,"open":1290,"high":1317,"low":1120,"close":1310,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1310},"2026-02-25",0.76700002,-0.022,-2.96,791700,{"date":1322,"open":1323,"high":1324,"low":1282,"close":1325,"change":948,"percent_change":1245,"volume":1326,"transactions":9,"vwap":1325},"2026-02-24",0.73699999,0.76200002,0.74199998,543700,{"date":1328,"open":1329,"high":1330,"low":1075,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-23",0.76599997,0.78799999,0.741,-0.051,-6.44,410700,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-20",0.81,0.81900001,0.77700001,0.792,-0.016,-1.98,249800,{"date":1345,"open":1337,"high":1337,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-19",0.759,0.80800003,-0.005,-0.62,336100,{"date":1352,"open":1353,"high":1354,"low":1283,"close":1355,"change":890,"percent_change":1356,"volume":793,"transactions":9,"vwap":1355},"2026-02-18",0.78600001,0.84500003,0.81300002,2.14,{"date":1358,"open":1290,"high":1359,"low":1241,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-17",0.79900002,0.796,0.051,6.85,489900,{"date":1365,"open":733,"high":1366,"low":733,"close":1290,"change":1367,"percent_change":423,"volume":1368,"transactions":9,"vwap":1290},"2026-02-13",0.76499999,0.035,349500,{"date":1370,"open":1371,"high":1371,"low":723,"close":1063,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1063},"2026-02-12",0.73900002,-0.017,-2.34,785100,{"date":1376,"open":1377,"high":1378,"low":724,"close":1379,"change":1208,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-11",0.75199997,0.75800002,0.727,-4.34,798900,{"date":1383,"open":1310,"high":1384,"low":1385,"close":1283,"change":807,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1283},"2026-02-10",0.79400003,0.713,4.25,651600,{"date":1389,"open":1390,"high":1390,"low":1282,"close":1088,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1088},"2026-02-09",0.76999998,-0.049,-6.3,445000,{"date":1395,"open":1243,"high":1396,"low":1235,"close":1244,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1244},"2026-02-06",0.787,0.082,11.78,724100,{"date":1401,"open":1402,"high":1371,"low":939,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-05",0.67799997,0.69599998,0.011,1.61,1308600,{"date":1408,"open":1310,"high":1081,"low":1056,"close":1409,"change":1208,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-04",0.685,-4.6,841400,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1096,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1096},"2026-02-03",0.77600002,0.801,0.70099998,-0.059,-7.59,1502000,{"date":1421,"open":1366,"high":1422,"low":1423,"close":1339,"change":1223,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1339},"2026-02-02",0.79299998,0.75,1.3,841500,{"date":1427,"open":1428,"high":1429,"low":1331,"close":1317,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1317},"2026-01-30",0.79500002,0.80599999,-0.039,-4.84,1037200,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1429,"change":350,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1429},"2026-01-29",0.82999998,0.79000002,-2.18,687700,{"date":1440,"open":1441,"high":1442,"low":1355,"close":1443,"change":1103,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-28",0.87900001,0.88,0.824,-5.5,662800,{"date":1447,"open":1429,"high":1448,"low":1429,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-01-27",0.94999999,0.87199998,0.068,8.46,2077300,{"date":1454,"open":1455,"high":1456,"low":1436,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-26",0.83600003,0.84600002,0.80400002,-0.036,-4.29,1518700,{"date":1462,"open":1463,"high":1464,"low":1435,"close":1465,"change":113,"percent_change":1016,"volume":1466,"transactions":9,"vwap":1465},"2026-01-23",0.85000002,0.85399997,0.83999997,401400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1463,"change":845,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1463},"2026-01-22",0.847,0.852,0.84200001,-0.23,434800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1470,"change":750,"percent_change":423,"volume":1479,"transactions":9,"vwap":1470},"2026-01-21",0.83499998,0.85299999,0.81199998,572800,{"date":1481,"open":1482,"high":1483,"low":1337,"close":1478,"change":1004,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1478},"2026-01-20",0.82300001,0.84100002,-2.4,621700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-16",0.88599998,0.89399999,0.83200002,-0.065,-7.25,1312400,{"date":1495,"open":1496,"high":1497,"low":1449,"close":1498,"change":1404,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-15",0.875,0.91900003,0.89700001,1.24,547500,{"date":1502,"open":1503,"high":1504,"low":1465,"close":1488,"change":1505,"percent_change":859,"volume":1506,"transactions":9,"vwap":1488},"2026-01-14",0.86500001,0.88800001,0.015,762200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":853,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-13",0.89999998,0.92000002,0.86299998,0.87099999,-2.9,421000,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1498,"change":210,"percent_change":227,"volume":1520,"transactions":9,"vwap":1498},"2026-01-12",0.88999999,0.91500002,0.85100001,974900,{"date":1522,"open":1510,"high":1523,"low":1524,"close":1489,"change":915,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1489},"2026-01-09",0.94700003,0.89300001,-1.22,494700,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":845,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-08",0.90200001,0.93000001,0.90499997,-0.22,473500,{"date":1535,"open":1510,"high":1536,"low":1509,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-07",0.92900002,0.90700001,-0.029,-3.1,349300,{"date":1542,"open":1504,"high":1543,"low":1504,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-06",0.93699998,0.93599999,0.042,4.7,528200,{"date":1549,"open":1531,"high":1530,"low":1550,"close":1489,"change":1551,"percent_change":500,"volume":1552,"transactions":9,"vwap":1489},"2026-01-05",0.88099998,0.006,499400,{"date":1554,"open":1517,"high":1510,"low":1550,"close":1504,"change":1223,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1504},"2026-01-02",1.14,470500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":845,"percent_change":1472,"volume":1563,"transactions":9,"vwap":1562},"2025-12-31",0.89899999,0.91799998,0.87,0.87800002,821100,{"date":1565,"open":1566,"high":1509,"low":1503,"close":1442,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1442},"2025-12-30",0.87300003,-0.006,-0.68,835300,{"date":1571,"open":1442,"high":1572,"low":1442,"close":1488,"change":1146,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1488},"2025-12-29",0.917,-4.42,473600,{"date":1576,"open":1518,"high":1536,"low":1504,"close":1577,"change":1404,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-26",0.92699999,1.2,582300,{"date":1581,"open":1496,"high":1582,"low":1496,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-12-24",0.93199998,0.91600001,0.036,4.09,422800,{"date":1588,"open":1589,"high":1509,"low":1589,"close":1442,"change":948,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1442},"2025-12-23",0.861,0.11,1342000,{"date":1593,"open":1559,"high":1530,"low":1594,"close":1441,"change":915,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1441},"2025-12-22",0.87599999,-1.24,549000,{"date":1598,"open":1599,"high":1600,"low":1488,"close":1517,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1517},"2025-12-19",0.94,0.958,-0.05,-5.32,1361400,{"date":1605,"open":1530,"high":1606,"low":1530,"close":1599,"change":966,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1599},"2025-12-18",0.991,-0.11,449900,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":822,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-12-17",0.90100002,0.95999998,0.88300002,0.94099998,2.84,639900,{"date":1618,"open":1619,"high":1599,"low":1620,"close":1518,"change":1348,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1518},"2025-12-16",0.92299998,0.90399998,-0.54,1125300,{"date":1624,"open":1625,"high":1626,"low":1620,"close":1510,"change":948,"percent_change":1590,"volume":1627,"transactions":9,"vwap":1510},"2025-12-15",0.93400002,0.96499997,643200,{"date":1629,"open":1530,"high":1630,"low":1497,"close":1497,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1497},"2025-12-12",0.97000003,-0.021,-2.23,760100,{"date":1635,"open":1636,"high":47,"low":1530,"close":1599,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1599},"2025-12-11",0.995,-0.04,-4.08,1290500,{"date":1641,"open":1642,"high":1052,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-10",0.99000001,0.98000002,-0.015,-1.51,1153600,{"date":1648,"open":47,"high":1052,"low":1649,"close":1636,"change":1644,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1636},"2025-12-09",0.99299997,-1.49,430000,{"date":1653,"open":1654,"high":1654,"low":1655,"close":103,"change":1637,"percent_change":1656,"volume":1657,"transactions":9,"vwap":103},"2025-12-08",1.08,0.99199998,-3.81,413000,{"date":1659,"open":1660,"high":1661,"low":90,"close":1660,"change":816,"percent_change":816,"volume":1662,"transactions":9,"vwap":1660},"2025-12-05",1.05,1.06,411100,{"date":1664,"open":1661,"high":1665,"low":1666,"close":1660,"change":1090,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1660},"2025-12-04",1.1,1.034,-2.78,662400,{"date":1670,"open":1626,"high":1654,"low":1612,"close":1654,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1654},"2025-12-03",0.12,12.5,801100,{"date":1675,"open":1643,"high":47,"low":1612,"close":1612,"change":1015,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1612},"2025-12-02",-0.72,242100,{"date":1679,"open":103,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-01",1.015,0.96200001,0.96700001,-0.063,-6.12,418700,{"date":1687,"open":90,"high":1052,"low":1643,"close":1052,"change":113,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1052},"2025-11-28",-0.96,337900,{"date":1691,"open":1649,"high":1692,"low":1649,"close":1693,"change":1193,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-11-26",1.045,1.04,2.46,529500,{"date":1697,"open":90,"high":1052,"low":1698,"close":1680,"change":1348,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1680},"2025-11-25",0.986,-0.49,389000,{"date":1702,"open":1703,"high":1052,"low":1626,"close":90,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":90},"2025-11-24",0.96799999,0.052,5.37,712600,{"date":1708,"open":1442,"high":1643,"low":1709,"close":1703,"change":1710,"percent_change":1135,"volume":1711,"transactions":9,"vwap":1703},"2025-11-21",0.866,0.091,1022700,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1146,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-11-20",0.93900001,0.972,0.87400001,0.87699997,-4.47,934100,{"date":1721,"open":1523,"high":1722,"low":1498,"close":1560,"change":979,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1560},"2025-11-19",0.949,-1.29,1053400,{"date":1726,"open":1612,"high":1727,"low":1728,"close":1530,"change":1208,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1530},"2025-11-18",0.96899998,0.921,-3.43,809700,{"date":1732,"open":1660,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-11-17",1.055,0.96100003,0.963,-0.107,-10,860800,{"date":1740,"open":103,"high":1654,"low":47,"close":1741,"change":831,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-14",1.07,2.88,910200,{"date":1745,"open":250,"high":250,"low":103,"close":1693,"change":838,"percent_change":404,"volume":1746,"transactions":9,"vwap":1693},"2025-11-13",972500,{"date":1748,"open":1741,"high":1749,"low":1750,"close":1751,"change":1644,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-12",1.11,1.035,1.085,-1.36,671900,{"date":1755,"open":1052,"high":1756,"low":1630,"close":1665,"change":113,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1665},"2025-11-11",1.145,-0.9,1805600,{"date":1760,"open":1749,"high":1761,"low":1660,"close":1749,"change":816,"percent_change":816,"volume":1762,"transactions":9,"vwap":1749},"2025-11-10",1.165,2260000,{"date":1764,"open":1741,"high":118,"low":1660,"close":1749,"change":750,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1749},"2025-11-07",3.74,1016900,{"date":1768,"open":1661,"high":1654,"low":1769,"close":1741,"change":113,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1741},"2025-11-06",1.031,-0.93,1128900,{"date":1773,"open":1052,"high":250,"low":1774,"close":1654,"change":108,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1654},"2025-11-05",1.021,5.88,623600,{"date":1778,"open":103,"high":1741,"low":103,"close":90,"change":113,"percent_change":1779,"volume":1780,"transactions":9,"vwap":90},"2025-11-04",-0.97,976500,{"date":1782,"open":118,"high":1555,"low":90,"close":1052,"change":1182,"percent_change":1444,"volume":1783,"transactions":9,"vwap":1052},"2025-11-03",1555700,{"date":1785,"open":1661,"high":1786,"low":1660,"close":250,"change":750,"percent_change":1787,"volume":1788,"transactions":9,"vwap":250},"2025-10-31",1.12,3.81,1337300,{"date":1790,"open":1654,"high":1654,"low":1750,"close":1660,"change":1090,"percent_change":1667,"volume":1791,"transactions":9,"vwap":1660},"2025-10-30",1097300,{"date":1793,"open":1555,"high":1555,"low":1660,"close":1654,"change":1182,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1654},"2025-10-29",-5.26,2143500,{"date":1797,"open":1555,"high":61,"low":1786,"close":1555,"change":816,"percent_change":816,"volume":1798,"transactions":9,"vwap":1555},"2025-10-28",1394900,{"date":1800,"open":61,"high":1801,"low":1749,"close":1555,"change":1637,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1555},"2025-10-27",1.195,-3.39,1886200,{"date":1805,"open":1806,"high":1807,"low":1808,"close":394,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":394},"2025-10-24",1.27,1.275,1.17,-0.08,-6.35,2175300,{"date":1813,"open":1807,"high":1424,"low":1814,"close":744,"change":113,"percent_change":1815,"volume":1816,"transactions":9,"vwap":744},"2025-10-23",1.23,-0.79,1961900,{"date":1818,"open":1296,"high":1819,"low":744,"close":1806,"change":1532,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1806},"2025-10-22",1.465,-14.77,4647500,{"date":1823,"open":1824,"high":26,"low":1806,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-21",1.42,1.49,0.29,24.17,40322800,{"date":1830,"open":1814,"high":1814,"low":61,"close":1578,"change":750,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1578},"2025-10-20",3.45,18223400,{"date":1834,"open":1835,"high":1814,"low":1836,"close":1836,"change":1182,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-10-17",1.21,1.16,-4.92,526600,{"date":1840,"open":744,"high":1841,"low":886,"close":886,"change":1090,"percent_change":1484,"volume":1842,"transactions":9,"vwap":886},"2025-10-16",1.28,312300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1601,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-10-15",1.31,1.325,1.234,1.25,-3.85,355300,{"date":1852,"open":744,"high":1853,"low":1854,"close":1424,"change":831,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1424},"2025-10-14",1.33,1.244,2.36,425400,{"date":1858,"open":1808,"high":1841,"low":1808,"close":1806,"change":1671,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1806},"2025-10-13",10.43,586000,{"date":1862,"open":1578,"high":1835,"low":1786,"close":1863,"change":1601,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-10-10",1.15,-4.17,3664100,{"date":1867,"open":1499,"high":1848,"low":1868,"close":1578,"change":1182,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1578},"2025-10-09",1.185,-4.76,722900,{"date":1872,"open":1806,"high":1424,"low":1873,"close":744,"change":113,"percent_change":1815,"volume":1874,"transactions":9,"vwap":744},"2025-10-08",1.235,374300,{"date":1876,"open":1499,"high":1877,"low":1814,"close":1806,"change":831,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1806},"2025-10-07",1.285,2.42,648900,{"date":1881,"open":1841,"high":1424,"low":1578,"close":1499,"change":1090,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1499},"2025-10-06",-2.36,3399100,{"date":1885,"open":1886,"high":1424,"low":744,"close":1806,"change":113,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1806},"2025-10-03",1.29,-0.78,840800,{"date":1890,"open":1845,"high":232,"low":1806,"close":1841,"change":1090,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1841},"2025-10-02",-2.29,452200,{"date":1894,"open":83,"high":1895,"low":1499,"close":1845,"change":1601,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1845},"2025-10-01",1.35,-3.68,949900,{"date":1899,"open":1900,"high":1900,"low":1853,"close":783,"change":1004,"percent_change":1901,"volume":1902,"transactions":9,"vwap":783},"2025-09-30",1.39,-1.45,526100,{"date":1904,"open":1905,"high":1906,"low":83,"close":1907,"change":1223,"percent_change":39,"volume":1908,"transactions":9,"vwap":1907},"2025-09-29",1.37,1.395,1.38,238300,{"date":1910,"open":1911,"high":1911,"low":83,"close":1905,"change":1004,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1905},"2025-09-26",1.4,-1.44,331700,{"date":1915,"open":1916,"high":1916,"low":1905,"close":1900,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1900},"2025-09-25",1.46,-0.07,-4.79,669400,{"date":1921,"open":563,"high":1922,"low":1923,"close":1916,"change":1004,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1916},"2025-09-24",1.48,1.44,-1.35,145100,{"date":1927,"open":1825,"high":1928,"low":1916,"close":1922,"change":816,"percent_change":816,"volume":1929,"transactions":9,"vwap":1922},"2025-09-23",1.54,444700,{"date":1931,"open":1923,"high":1928,"low":1932,"close":1922,"change":831,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1922},"2025-09-22",1.43,2.07,571300,{"date":1936,"open":1937,"high":1938,"low":1824,"close":1296,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1296},"2025-09-19",1.53,1.55,-0.1,-6.45,902400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1938,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1938},"2025-09-18",1.5,1.56,1.495,0.07,4.73,192900,{"date":1951,"open":1937,"high":1952,"low":1922,"close":1922,"change":1601,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1922},"2025-09-17",1.58,-3.27,214500,{"date":1956,"open":1945,"high":1957,"low":1958,"close":1937,"change":1090,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1937},"2025-09-16",1.57,1.52,-1.92,195300,{"date":1962,"open":1937,"high":1952,"low":1958,"close":1945,"change":831,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1945},"2025-09-15",1.96,151800,{"date":1966,"open":1938,"high":1967,"low":1944,"close":1937,"change":1637,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1937},"2025-09-12",1.555,-2.55,422000,{"date":1971,"open":1224,"high":1957,"low":1922,"close":1957,"change":108,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1957},"2025-09-11",3.97,354800,{"date":1975,"open":1957,"high":1405,"low":1946,"close":1224,"change":1917,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1224},"2025-09-10",-4.43,405500,{"date":1979,"open":1952,"high":1980,"low":1945,"close":1952,"change":1223,"percent_change":685,"volume":1981,"transactions":9,"vwap":1952},"2025-09-09",1.6,159100,{"date":1983,"open":1984,"high":1985,"low":1938,"close":1957,"change":113,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1957},"2025-09-08",1.59,1.645,-0.63,446600,{"date":1989,"open":1928,"high":1984,"low":1944,"close":1952,"change":1947,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1952},"2025-09-05",4.64,201900,{"date":1993,"open":1945,"high":1945,"low":1994,"close":1224,"change":1637,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1224},"2025-09-04",1.475,-2.58,278700,{"date":1998,"open":1928,"high":1980,"low":1928,"close":1938,"change":1223,"percent_change":704,"volume":1999,"transactions":9,"vwap":1938},"2025-09-03",252000,{"date":2001,"open":1928,"high":2002,"low":1944,"close":1928,"change":1004,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1928},"2025-09-02",1.565,-1.28,420000,{"date":2006,"open":2007,"high":26,"low":1938,"close":1945,"change":1917,"percent_change":1459,"volume":2008,"transactions":9,"vwap":1945},"2025-08-29",1.64,425900,{"date":2010,"open":2011,"high":26,"low":1980,"close":2011,"change":1223,"percent_change":593,"volume":2012,"transactions":9,"vwap":2011},"2025-08-28",1.63,256300,{"date":2014,"open":2011,"high":2015,"low":2016,"close":2016,"change":1090,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-08-27",1.67,1.62,-1.82,307400,{"date":2020,"open":2011,"high":2021,"low":2016,"close":26,"change":1223,"percent_change":2022,"volume":2023,"transactions":9,"vwap":26},"2025-08-26",1.68,0.61,299200,{"date":2025,"open":859,"high":2026,"low":2027,"close":2007,"change":1809,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2007},"2025-08-25",1.73,1.635,-4.65,208600,{"date":2031,"open":2016,"high":859,"low":2032,"close":859,"change":1671,"percent_change":2033,"volume":2034,"transactions":9,"vwap":859},"2025-08-22",1.585,7.5,498500,{"date":2036,"open":1952,"high":2007,"low":1952,"close":1980,"change":113,"percent_change":1349,"volume":2037,"transactions":9,"vwap":1980},"2025-08-21",299300,{"date":2039,"open":1980,"high":2040,"low":2002,"close":1405,"change":735,"percent_change":744,"volume":2041,"transactions":9,"vwap":1405},"2025-08-20",1.625,376200,{"date":2043,"open":2021,"high":2021,"low":1952,"close":1984,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1984},"2025-08-19",-0.09,-5.36,332900,{"date":2048,"open":2016,"high":859,"low":1984,"close":2021,"change":108,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2021},"2025-08-18",3.7,366400,{"date":2052,"open":26,"high":2053,"low":2054,"close":2016,"change":113,"percent_change":677,"volume":2055,"transactions":9,"vwap":2016},"2025-08-15",1.66,1.605,956400,{"date":2057,"open":2058,"high":2058,"low":1405,"close":2011,"change":1939,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2011},"2025-08-14",1.7,-5.78,391800,{"date":2062,"open":2021,"high":2063,"low":26,"close":2026,"change":1947,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2026},"2025-08-13",1.759,4.22,888400,{"date":2067,"open":1938,"high":2015,"low":1937,"close":2053,"change":1245,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2053},"2025-08-12",8.5,564800,{"date":2071,"open":1957,"high":1980,"low":1944,"close":1937,"change":1637,"percent_change":1968,"volume":2072,"transactions":9,"vwap":1937},"2025-08-11",475900,{"date":2074,"open":1928,"high":2075,"low":1944,"close":1957,"change":1178,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1957},"2025-08-08",1.78,12.95,1296800,{"date":2079,"open":1900,"high":1825,"low":1905,"close":1900,"change":1004,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1900},"2025-08-07",-1.42,630900,{"date":2083,"open":1296,"high":1296,"low":1911,"close":2084,"change":1223,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-08-06",1.41,0.71,408300,{"date":2088,"open":1824,"high":1824,"low":1895,"close":1911,"change":816,"percent_change":816,"volume":2089,"transactions":9,"vwap":1911},"2025-08-05",398500,{"date":2091,"open":1853,"high":1911,"low":1853,"close":1911,"change":1947,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1911},"2025-08-04",5.26,374000,{"date":2095,"open":1853,"high":1907,"low":2096,"close":1853,"change":1090,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1853},"2025-08-01",1.305,-2.21,568800,{"date":2100,"open":1911,"high":2101,"low":1895,"close":783,"change":1182,"percent_change":2102,"volume":2103,"transactions":9,"vwap":783},"2025-07-31",1.425,-4.23,429000,{"date":2105,"open":1824,"high":2106,"low":1895,"close":1824,"change":816,"percent_change":816,"volume":2107,"transactions":9,"vwap":1824},"2025-07-30",1.437,597700,{"date":2109,"open":1944,"high":1944,"low":1911,"close":1824,"change":1917,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1824},"2025-07-29",-4.7,681300,{"date":2113,"open":563,"high":1928,"low":1916,"close":1825,"change":831,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1825},"2025-07-28",2.05,396300,{"date":2117,"open":1296,"high":1922,"low":1824,"close":1916,"change":1223,"percent_change":724,"volume":2118,"transactions":9,"vwap":1916},"2025-07-25",257600,{"date":2120,"open":1937,"high":1938,"low":1296,"close":1296,"change":1607,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1296},"2025-07-24",-7.05,484400,{"date":2124,"open":563,"high":2002,"low":1923,"close":1945,"change":2125,"percent_change":1362,"volume":2126,"transactions":9,"vwap":1945},"2025-07-23",0.1,552900,{"date":2128,"open":1932,"high":2129,"low":1824,"close":1916,"change":750,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1916},"2025-07-22",1.485,2.82,305300,{"date":2133,"open":1824,"high":1946,"low":1911,"close":1824,"change":113,"percent_change":923,"volume":2134,"transactions":9,"vwap":1824},"2025-07-21",327700,{"date":2136,"open":563,"high":2137,"low":2138,"close":1932,"change":1004,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1932},"2025-07-18",1.535,1.415,-1.38,500600,{"date":2142,"open":1932,"high":563,"low":1824,"close":1296,"change":831,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1296},"2025-07-17",2.11,351500,{"date":2146,"open":1911,"high":1932,"low":1907,"close":1824,"change":831,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1824},"2025-07-16",2.16,430600,{"date":2150,"open":563,"high":1825,"low":1907,"close":1900,"change":1917,"percent_change":1918,"volume":2151,"transactions":9,"vwap":1900},"2025-07-15",443500,{"date":2153,"open":563,"high":2154,"low":1923,"close":1916,"change":1090,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1916},"2025-07-14",1.505,-2.01,598500,{"date":2158,"open":1825,"high":1224,"low":1932,"close":1825,"change":113,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1825},"2025-07-11",-0.67,832400,{"date":2162,"open":1938,"high":1405,"low":1825,"close":1944,"change":1182,"percent_change":1849,"volume":2163,"transactions":9,"vwap":1944},"2025-07-10",584300,{"date":2165,"open":1957,"high":2166,"low":2167,"close":1945,"change":1223,"percent_change":704,"volume":2168,"transactions":9,"vwap":1945},"2025-07-09",1.615,1.545,546900,{"date":2170,"open":1937,"high":1957,"low":1958,"close":1938,"change":831,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1938},"2025-07-08",1.97,356700,{"date":2174,"open":1984,"high":2175,"low":1946,"close":1958,"change":1182,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1958},"2025-07-07",1.598,-3.8,505500,{"date":2179,"open":1984,"high":2016,"low":1928,"close":1952,"change":1223,"percent_change":685,"volume":2180,"transactions":9,"vwap":1952},"2025-07-03",344400,{"date":2182,"open":1958,"high":1980,"low":1825,"close":1957,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1957},"2025-07-02",0.05,3.29,488600,{"date":2187,"open":1938,"high":1945,"low":1994,"close":1958,"change":1601,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1958},"2025-07-01",-3.18,759200,{"date":2191,"open":1405,"high":2011,"low":1945,"close":1957,"change":1090,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1957},"2025-06-30",-1.88,360300,{"date":2195,"open":2021,"high":2058,"low":1938,"close":1980,"change":2044,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1980},"2025-06-27",-5.33,1845700,{"date":2199,"open":2011,"high":2200,"low":2016,"close":2200,"change":1947,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-06-26",1.69,4.32,657400,{"date":2204,"open":2026,"high":2205,"low":1405,"close":2016,"change":1607,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2016},"2025-06-25",1.75,-6.36,662100,{"date":2209,"open":2210,"high":2211,"low":1985,"close":2026,"change":750,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2026},"2025-06-24",1.71,1.76,2.37,1146700,{"date":2215,"open":1405,"high":2200,"low":2002,"close":2200,"change":2125,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2200},"2025-06-23",6.29,1013900,{"date":2219,"open":2015,"high":2015,"low":1952,"close":1984,"change":1090,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1984},"2025-06-20",-1.85,1166900,{"date":2223,"open":1980,"high":2200,"low":1952,"close":2016,"change":735,"percent_change":1848,"volume":2224,"transactions":9,"vwap":2016},"2025-06-18",1011300,{"date":2226,"open":1937,"high":2021,"low":1825,"close":1980,"change":108,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1980},"2025-06-17",3.9,1011100,{"date":2230,"open":1916,"high":1957,"low":1296,"close":1928,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1928},"2025-06-16",0.09,6.21,555300,{"date":2235,"open":1958,"high":1952,"low":1296,"close":1296,"change":1182,"percent_change":896,"volume":2236,"transactions":9,"vwap":1296},"2025-06-13",405100,{"date":2238,"open":1224,"high":1928,"low":563,"close":1224,"change":1004,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1224},"2025-06-12",-1.31,1129700,{"date":2242,"open":1937,"high":1984,"low":1224,"close":1937,"change":816,"percent_change":816,"volume":2243,"transactions":9,"vwap":1937},"2025-06-11",692300,{"date":2245,"open":1980,"high":1405,"low":2246,"close":1937,"change":1917,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1937},"2025-06-10",1.525,-4.38,551900,{"date":2250,"open":1937,"high":1405,"low":2154,"close":1980,"change":1947,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1980},"2025-06-09",4.58,506000,{"date":2254,"open":1923,"high":1938,"low":1932,"close":1937,"change":2125,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1937},"2025-06-06",6.99,604200,{"date":2258,"open":1932,"high":1916,"low":1900,"close":1932,"change":113,"percent_change":260,"volume":2259,"transactions":9,"vwap":1932},"2025-06-05",510500,{"date":2261,"open":1825,"high":1944,"low":1932,"close":1923,"change":1637,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1923},"2025-06-04",-2.7,350200,{"date":2265,"open":1825,"high":1224,"low":2084,"close":1922,"change":113,"percent_change":2159,"volume":2266,"transactions":9,"vwap":1922},"2025-06-03",640300,{"date":2268,"open":1824,"high":1958,"low":2269,"close":1825,"change":1947,"percent_change":423,"volume":2270,"transactions":9,"vwap":1825},"2025-06-02",1.405,1011900,{"date":2272,"open":1905,"high":1923,"low":232,"close":1824,"change":108,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1824},"2025-05-30",4.41,759900,{"date":2276,"open":783,"high":1905,"low":2277,"close":783,"change":816,"percent_change":816,"volume":2278,"transactions":9,"vwap":783},"2025-05-29",1.335,606900,{"date":2280,"open":1900,"high":1911,"low":1895,"close":783,"change":1090,"percent_change":2281,"volume":2282,"transactions":9,"vwap":783},"2025-05-28",-2.16,402100,{"date":2284,"open":1905,"high":1911,"low":1895,"close":1900,"change":2183,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1900},"2025-05-27",3.73,886900,{"date":2288,"open":1424,"high":1895,"low":1424,"close":83,"change":816,"percent_change":816,"volume":2289,"transactions":9,"vwap":83},"2025-05-23",709700,{"date":2291,"open":1841,"high":1907,"low":1814,"close":83,"change":108,"percent_change":2292,"volume":2293,"transactions":9,"vwap":83},"2025-05-22",4.69,2816900,{"date":2295,"open":1900,"high":1900,"low":1841,"close":1841,"change":1607,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1841},"2025-05-21",-7.91,1311200,{"date":2299,"open":1923,"high":1923,"low":1907,"close":1900,"change":1182,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1900},"2025-05-20",-4.14,868900,{"date":2303,"open":1916,"high":563,"low":2304,"close":1296,"change":1004,"percent_change":1752,"volume":2305,"transactions":9,"vwap":1296},"2025-05-19",1.435,970300,{"date":2307,"open":2084,"high":1937,"low":2084,"close":563,"change":1947,"percent_change":2308,"volume":2309,"transactions":9,"vwap":563},"2025-05-16",5,1659500,{"date":2311,"open":1296,"high":1994,"low":1905,"close":1911,"change":816,"percent_change":816,"volume":2312,"transactions":9,"vwap":1911},"2025-05-15",2101700,{"date":2314,"open":1944,"high":2167,"low":1907,"close":1911,"change":1939,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1911},"2025-05-14",-6.67,2256700,{"date":2318,"open":1296,"high":2007,"low":1296,"close":1944,"change":1134,"percent_change":1787,"volume":2319,"transactions":9,"vwap":1944},"2025-05-13",3162600,{"date":2321,"open":1932,"high":1916,"low":1895,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-05-12",1.445,0.045,3.21,3329400,{"date":2327,"open":2328,"high":1039,"low":1900,"close":1911,"change":1770,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1911},"2025-05-09",1.89,-39.91,9533200,{"date":2332,"open":2333,"high":177,"low":2334,"close":2335,"change":1917,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-05-08",2.43,2.315,2.33,-2.92,790800,{"date":2339,"open":1855,"high":2333,"low":2340,"close":2341,"change":108,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-05-07",2.32,2.4,2.56,665600,{"date":2345,"open":2335,"high":2346,"low":2340,"close":2347,"change":113,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-05-06",2.38,2.34,-0.43,576200,{"date":2351,"open":2352,"high":2346,"low":2352,"close":473,"change":750,"percent_change":2026,"volume":2353,"transactions":9,"vwap":473},"2025-05-05",2.3,501400,{"date":2355,"open":2356,"high":2335,"low":2357,"close":2358,"change":1590,"percent_change":2308,"volume":2359,"transactions":9,"vwap":2358},"2025-05-02",2.22,2.185,2.31,659400,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1090,"percent_change":1924,"volume":2366,"transactions":9,"vwap":2365},"2025-05-01",2.23,2.26,2.175,2.2,1017900,{"date":2368,"open":2369,"high":2363,"low":2365,"close":2362,"change":1601,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2362},"2025-04-30",2.25,-2.19,463500,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":750,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-04-29",2.24,2.29,2.173,2.28,1.79,499600,{"date":2381,"open":2374,"high":2382,"low":2383,"close":2374,"change":816,"percent_change":816,"volume":2384,"transactions":9,"vwap":2374},"2025-04-28",2.27,2.155,367200,{"date":2386,"open":2356,"high":2374,"low":2387,"close":2374,"change":735,"percent_change":68,"volume":2388,"transactions":9,"vwap":2374},"2025-04-25",2.165,450700,{"date":2390,"open":2391,"high":2356,"low":2392,"close":2356,"change":108,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2356},"2025-04-24",2.15,2.13,2.78,673300,{"date":2396,"open":2391,"high":2397,"low":2391,"close":2147,"change":2183,"percent_change":2212,"volume":2398,"transactions":9,"vwap":2147},"2025-04-23",2.285,627900,{"date":181,"open":2400,"high":2147,"low":2400,"close":2143,"change":2183,"percent_change":2333,"volume":2401,"transactions":9,"vwap":2143},2.06,600600]