[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDCX":3,"homepage-market-summary":31,"stock-historical-MDCX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MDCX","2026-10-07",{"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},"Medicus Pharma Ltd. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Medicus Pharma Ltd is a clinical-stage, life sciences, biotech company focused on investing in and accelerating clinical development programs of novel and potentially disruptive therapeutic assets. The company has one operating segment.","16","W. Conshohocken, PA",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},0.1602,0.16,0.163,0.1599,0.1592,0.001,0.63,490087.057731,721,0.1608,2.78,0.144,3152070.840223032,0.6,474,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},8.94,2289447,835648280.895981,-95.94,"2025-04-25",[184,185,195,206,217,228,236,247,258,268,277,285,295,305,315,324,333,342,350,359,368,377,387,395,405,415,425,435,446,457,467,475,484,493,503,512,522,531,541,551,561,571,582,593,604,613,622,632,643,653,661,670,681,691,702,713,724,731,739,747,755,763,771,779,788,795,803,812,819,827,834,841,848,857,863,867,874,880,888,896,903,909,914,920,926,932,939,947,952,958,965,972,977,985,990,999,1004,1012,1017,1022,1026,1031,1034,1038,1043,1049,1056,1061,1066,1071,1077,1081,1087,1091,1094,1099,1105,1110,1114,1118,1124,1127,1132,1136,1142,1149,1156,1162,1168,1174,1181,1187,1193,1199,1205,1211,1215,1222,1228,1235,1240,1244,1252,1259,1268,1273,1279,1284,1291,1299,1308,1317,1323,1329,1336,1345,1352,1360,1368,1374,1379,1383,1389,1397,1405,1411,1416,1422,1428,1435,1441,1448,1451,1455,1459,1463,1468,1473,1477,1483,1488,1493,1497,1503,1508,1513,1518,1524,1527,1533,1536,1538,1542,1545,1550,1556,1561,1565,1570,1577,1582,1588,1596,1602,1608,1613,1621,1630,1638,1646,1651,1659,1666,1673,1680,1685,1690,1695,1699,1706,1711,1716,1723,1726,1732,1738,1745,1751,1758,1765,1771,1777,1781,1787,1793,1799,1803,1807,1813,1818,1822,1827,1833,1839,1844,1848,1852,1857,1861,1866,1872,1875,1880,1884,1888,1893,1897,1903,1907,1910,1914,1919,1927,1933,1938,1942,1948,1951,1954,1958,1964,1969,1973,1979,1985,1991,1995,1999,2003,2008,2012,2017,2021,2027,2031,2035,2038,2041,2046,2051,2055,2060,2063,2068,2072,2076,2081,2086,2091,2095,2100,2104,2110,2115,2122,2128,2134,2140,2145,2150,2157,2161,2166,2171,2177,2185,2193,2200,2206,2213,2218,2222,2226,2230,2235,2240,2245,2249,2254,2258,2263,2268,2273,2279,2283,2288,2292,2295,2300,2305,2309,2314,2323,2332,2341,2348,2356,2364,2372,2379,2386,2394,2402,2411,2418,2424,2430,2435,2440,2445,2451,2457,2465,2469,2476],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",0.1654,0.1694,0.157999,-0.0078,-4.67,1054118.845107,1038,0.1603,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",0.1655,0.1709,0.1551,0.167,0.006,3.73,1712107.730448,1860,0.1653,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",0.156,0.1638,0.155,0.161,0.004,2.55,1038959.95778,1374,0.1596,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",0.1582,0.1619,0.1533,0.157,-0.004,-2.48,1132431.609883,1201,0.1575,{"date":229,"open":227,"high":230,"low":210,"close":211,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",0.1684,0.0044,2.81,1815903.523894,1378,0.1621,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",0.151,0.1589,0.15,0.1566,0.0045,2.96,1407486.130564,1276,0.1558,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",0.1509,0.1555,0.147,0.1521,-0.0003,-0.2,1522690.649175,1329,0.1508,{"date":259,"open":16,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",0.1604,0.1501,0.1524,-0.0064,-4.03,2100724.503641,2136,0.1539,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":239},"2026-09-24",0.165,0.1545,0.1588,-0.0006,-0.38,2744723.395766,3609,{"date":278,"open":17,"high":18,"low":199,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",0.1594,-0.0046,-2.8,1500066.2467,2565,0.1593,{"date":286,"open":287,"high":288,"low":222,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",0.168,0.17,0.164,-0.007,-4.09,3677092.143991,3656,0.1617,{"date":296,"open":288,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",0.1759,0.166301,0.171,0.0007,0.41,2946042.402561,2169,0.1705,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":253,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",0.1692,0.1755,0.158,0.1703,-0.18,3014892.175818,2698,0.1691,{"date":316,"open":309,"high":317,"low":309,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",0.187,0.1706,0.0144,9.22,19528604.930014,15380,0.1718,{"date":325,"open":261,"high":326,"low":261,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",0.1598,0.1562,0.0041,2.7,3310371.519477,2716,0.1559,{"date":334,"open":238,"high":335,"low":336,"close":252,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",0.1556,0.1475,-0.0072,-4.52,3063605.392122,2131,0.1513,{"date":343,"open":344,"high":200,"low":27,"close":284,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",0.1668,-0.0033,-2.03,5179158.759306,16527,0.1586,{"date":351,"open":352,"high":353,"low":354,"close":353,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":272},"2026-09-11",0.1568,0.1626,0.1535,0.0012,0.74,3588338.074947,9549,{"date":360,"open":323,"high":361,"low":222,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",0.1724,0.1614,-0.009,-5.28,18164197.787324,13249,0.1725,{"date":369,"open":370,"high":323,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",0.1636,0.1704,0.0004,0.24,4937360.643027,4715,0.169,{"date":378,"open":379,"high":380,"low":381,"close":288,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",0.172,0.2025,0.1611,-0.002,-1.16,23394414.377211,16919,0.1821,{"date":388,"open":389,"high":390,"low":17,"close":379,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":361},"2026-09-04",0.1622,0.183,0.0015,0.88,15867005.907651,20926,{"date":396,"open":397,"high":398,"low":399,"close":304,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",0.205,0.2067,0.1512,-0.0894,-34.4,96659235.174867,105845,0.2271,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",0.2515,0.26,0.2599,0.0087,3.46,325754.90604,991,0.2559,{"date":416,"open":408,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",0.2615,0.2501,0.2512,-0.0106,-4.05,480329.947313,1121,0.2566,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":328,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",0.255,0.2655,0.2525,0.2618,1.59,416998.6027,1088,0.2579,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",0.2662,0.2712,0.2553,0.2577,-0.0101,-3.77,588869.791603,1047,0.2637,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",0.2696,0.275,0.262,0.2678,-0.0007,-0.26,702713.39989,1227,0.2668,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",0.2709,0.25535,0.2685,0.0075,2.87,733887.648292,1108,0.2622,{"date":468,"open":469,"high":449,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":451},"2026-08-25",0.2536,0.261,0.0036,1.4,860398.3946,3162,{"date":476,"open":477,"high":449,"low":427,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",0.27,0.2574,-0.0144,-5.3,826139.5836,1589,0.2603,{"date":485,"open":486,"high":449,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":477},"2026-08-21",0.2664,0.265201,0.2718,-0.0004,-0.15,852640.9743,1780,{"date":494,"open":477,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",0.28,0.2608,0.2722,0.0077,2.91,2377335.046685,3203,0.2717,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":355,"percent_change":509,"volume":510,"transactions":511,"vwap":408},"2026-08-19",0.2617,0.2672,0.2517,0.2645,0.46,1857733.474704,3349,{"date":513,"open":514,"high":437,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",0.265,0.2425,0.2633,0.0033,1.27,2482625.833291,2680,0.2551,{"date":523,"open":524,"high":525,"low":408,"close":408,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",0.2811,0.284,-0.0201,-7.18,2553484.289956,4519,0.2659,{"date":532,"open":533,"high":534,"low":495,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",0.354,0.362,0.2801,-0.0739,-20.88,2473221.168938,5926,0.309,{"date":542,"open":543,"high":544,"low":545,"close":533,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",0.3318,0.368,0.325,0.0229,6.92,1225523.149602,2866,0.3467,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",0.3599,0.331,0.3311,-0.0147,-4.25,1090457.573853,2527,0.343,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",0.33,0.36,0.3458,0.0242,7.52,863414.93488,2357,0.3407,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",0.3028,0.3321,0.3017,0.3216,0.022,7.34,941498.682291,4746,0.3192,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",0.3064,0.3196,0.2954,0.2996,-0.008,-2.6,1226273.222741,3249,0.308,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",0.305,0.32,0.295,0.3076,0.0108,3.64,1965354.248766,7871,0.312,{"date":605,"open":606,"high":607,"low":608,"close":608,"change":337,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",0.3153,0.3297,0.2968,-2.37,1644143.414418,5104,0.3089,{"date":614,"open":615,"high":603,"low":616,"close":617,"change":618,"percent_change":175,"volume":619,"transactions":620,"vwap":621},"2026-08-04",0.301,0.289,0.304,0.003,1381248.094199,4612,0.3018,{"date":623,"open":624,"high":625,"low":626,"close":615,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",0.2791,0.3247,0.2782,0.0258,9.38,4183537.221495,15811,0.3071,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",0.278,0.285,0.263,0.2752,0.0126,4.8,4099984.226726,12370,0.279,{"date":644,"open":408,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",0.2739,0.2511,0.2626,-0.0074,-2.74,1450589.400949,3103,0.2629,{"date":654,"open":495,"high":655,"low":477,"close":477,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",0.2941,-0.01,-3.57,1072018.343987,2340,0.2828,{"date":662,"open":663,"high":664,"low":495,"close":495,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",0.3206,0.32499,-0.0382,-12.01,2017135.418379,4277,0.2973,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",0.3709,0.379,0.3117,0.3182,-0.0518,-14,3268569.673148,5791,0.3504,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",0.3906,0.4174,0.37,-0.0142,-3.7,1022823.269901,2023,0.3959,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",0.3768,0.4,0.3656,0.3842,0.0097,2.59,857267.338769,1638,0.3843,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",0.3727,0.381,0.3536,0.3745,-0.0132,-3.4,584389.381121,1280,0.3664,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",0.364,0.39485,0.3523,0.3877,0.0337,9.52,794282.533304,1522,0.3726,{"date":725,"open":726,"high":726,"low":680,"close":533,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":534},"2026-07-20",0.38,-0.022,-5.85,780618.766535,1195,{"date":732,"open":733,"high":734,"low":685,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-17",0.38999999,0.39899999,0.37599999,-0.03,-7.39,558400,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-16",0.35600001,0.40799999,0.40599999,0.058,16.67,3322900,{"date":748,"open":749,"high":685,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-15",0.36199999,0.33500001,0.34799999,-0.016,-4.4,1402600,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":588,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-14",0.366,0.373,0.35499999,0.36399999,-2.15,1213400,{"date":764,"open":765,"high":743,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-13",0.40200001,0.34599999,0.37200001,-0.036,-8.82,2201500,{"date":772,"open":773,"high":774,"low":775,"close":742,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":742},"2026-07-10",0.42199999,0.435,0.39500001,-0.015,-3.55,812000,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-09",0.42699999,0.433,0.403,0.42300001,-0.006,-1.4,478000,{"date":789,"open":790,"high":774,"low":743,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-08",0.43000001,0.42899999,-0.011,-2.5,837800,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":146,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-07",0.44600001,0.454,0.421,0.44,-4.35,859300,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",0.428,0.472,0.417,0.46000001,0.044,10.58,973100,{"date":813,"open":814,"high":791,"low":775,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-02",0.40000001,0.41600001,0.016,4,923500,{"date":820,"open":821,"high":822,"low":823,"close":814,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":814},"2026-07-01",0.44800001,0.46200001,0.382,-0.046,-10.31,1803900,{"date":828,"open":829,"high":829,"low":830,"close":797,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":797},"2026-06-30",0.49200001,0.43200001,-0.042,-8.61,1157900,{"date":835,"open":836,"high":829,"low":806,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-29",0.479,0.48800001,0.03,6.55,1345000,{"date":842,"open":808,"high":843,"low":800,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",0.47999999,0.458,0.013,2.92,1865500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-25",0.41999999,0.477,0.41499999,0.44499999,0.02,4.71,1759800,{"date":858,"open":859,"high":859,"low":814,"close":860,"change":736,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-24",0.45500001,0.42500001,-6.59,1485300,{"date":864,"open":805,"high":73,"low":805,"close":859,"change":201,"percent_change":865,"volume":866,"transactions":9,"vwap":859},"2026-06-23",1.34,1387400,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":363,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-22",0.45899999,0.40400001,0.449,-1.97,2890800,{"date":875,"open":760,"high":876,"low":760,"close":844,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":844},"2026-06-18",0.47600001,0.106,30.11,12185100,{"date":881,"open":882,"high":685,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-17",0.345,0.333,0.352,0.017,5.07,1431400,{"date":889,"open":890,"high":891,"low":892,"close":750,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":750},"2026-06-16",0.322,0.34999999,0.31999999,0.015,4.69,1186300,{"date":897,"open":898,"high":899,"low":892,"close":892,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":892},"2026-06-15",0.32600001,0.34,-0.018,-5.33,1583200,{"date":904,"open":554,"high":899,"low":892,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-12",0.338,0.005,1.5,946700,{"date":910,"open":892,"high":899,"low":911,"close":883,"change":845,"percent_change":912,"volume":913,"transactions":9,"vwap":883},"2026-06-11",0.30199999,4.06,916700,{"date":915,"open":916,"high":899,"low":892,"close":892,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":892},"2026-06-10",0.32300001,-0.003,-0.93,582900,{"date":921,"open":922,"high":882,"low":892,"close":916,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":916},"2026-06-09",0.336,-0.013,-3.87,875800,{"date":927,"open":899,"high":759,"low":928,"close":922,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":922},"2026-06-08",0.324,-0.014,-4,900200,{"date":933,"open":891,"high":934,"low":935,"close":891,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":891},"2026-06-05",0.359,0.32800001,-0.024,-6.42,1699200,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":816,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-04",0.35800001,0.37799999,0.315,0.37400001,4.47,1969200,{"date":948,"open":882,"high":814,"low":899,"close":941,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":941},"2026-06-03",0.024,7.19,7243300,{"date":953,"open":954,"high":954,"low":943,"close":955,"change":929,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-02",0.34400001,0.33399999,-4.02,1622300,{"date":959,"open":960,"high":961,"low":883,"close":751,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":751},"2026-06-01",0.37900001,0.38800001,-0.031,-8.18,2604100,{"date":966,"open":967,"high":961,"low":968,"close":960,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":960},"2026-05-29",0.33000001,0.329,0.05,15.2,4445200,{"date":973,"open":941,"high":934,"low":974,"close":968,"change":854,"percent_change":975,"volume":976,"transactions":9,"vwap":968},"2026-05-28",0.31200001,6.47,8909200,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":885,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-27",0.292,0.31799999,0.28999999,0.30899999,5.82,7430500,{"date":986,"open":979,"high":987,"low":981,"close":979,"change":588,"percent_change":988,"volume":989,"transactions":9,"vwap":979},"2026-05-26",0.30599999,-2.67,714000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-22",0.287,0.31,0.28600001,0.30000001,0.014,4.9,785800,{"date":1000,"open":981,"high":995,"low":1001,"close":994,"change":223,"percent_change":1002,"volume":1003,"transactions":9,"vwap":994},"2026-05-21",0.28299999,-1.38,664500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":981,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":981},"2026-05-20",0.27500001,0.29699999,0.27200001,0.012,4.32,872600,{"date":1013,"open":616,"high":616,"low":1014,"close":634,"change":923,"percent_change":1015,"volume":1016,"transactions":9,"vwap":634},"2026-05-19",0.26800001,-4.47,1441600,{"date":1018,"open":987,"high":987,"low":981,"close":1019,"change":656,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-18",0.29100001,-3.32,981100,{"date":1023,"open":943,"high":943,"low":995,"close":615,"change":768,"percent_change":1024,"volume":1025,"transactions":9,"vwap":615},"2026-05-15",-10.68,1413400,{"date":1027,"open":892,"high":905,"low":995,"close":1028,"change":885,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-14",0.33700001,5.31,1586600,{"date":1032,"open":974,"high":916,"low":982,"close":892,"change":906,"percent_change":431,"volume":1033,"transactions":9,"vwap":892},"2026-05-13",1312400,{"date":1035,"open":968,"high":968,"low":993,"close":943,"change":900,"percent_change":1036,"volume":1037,"transactions":9,"vwap":943},"2026-05-12",-5.41,939200,{"date":1039,"open":922,"high":954,"low":1040,"close":883,"change":382,"percent_change":1041,"volume":1042,"transactions":9,"vwap":883},"2026-05-11",0.31299999,-0.6,1938700,{"date":1044,"open":982,"high":934,"low":1045,"close":750,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":750},"2026-05-08",0.29899999,0.021,6.69,2968200,{"date":1050,"open":968,"high":967,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-07",0.30500001,0.31400001,-0.019,-5.71,2941200,{"date":1057,"open":987,"high":1058,"low":1045,"close":883,"change":744,"percent_change":1059,"volume":1060,"transactions":9,"vwap":883},"2026-05-06",0.33899999,21.09,12943600,{"date":1062,"open":981,"high":981,"low":1063,"close":1006,"change":792,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1006},"2026-05-05",0.25,-3.85,1347400,{"date":1067,"open":992,"high":1068,"low":1001,"close":994,"change":21,"percent_change":1069,"volume":1070,"transactions":9,"vwap":994},"2026-05-04",0.29499999,0.35,854400,{"date":1072,"open":1073,"high":1051,"low":495,"close":635,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":635},"2026-05-01",0.28799999,0.002,0.71,1106400,{"date":1078,"open":1001,"high":1073,"low":1008,"close":1001,"change":792,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1001},"2026-04-30",-3.74,1323200,{"date":1082,"open":1083,"high":911,"low":495,"close":1084,"change":785,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-29",0.29300001,0.294,-2,742800,{"date":1088,"open":979,"high":995,"low":1073,"close":995,"change":618,"percent_change":1089,"volume":1090,"transactions":9,"vwap":995},"2026-04-28",1.01,804500,{"date":1092,"open":1073,"high":1007,"low":1006,"close":1007,"change":900,"percent_change":1054,"volume":1093,"transactions":9,"vwap":1007},"2026-04-27",2408900,{"date":1095,"open":928,"high":928,"low":592,"close":943,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":943},"2026-04-24",-0.017,-5.12,2262900,{"date":1100,"open":922,"high":905,"low":1101,"close":1102,"change":290,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-23",0.32499999,0.33199999,-2.06,1798600,{"date":1106,"open":898,"high":1058,"low":892,"close":1058,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1058},"2026-04-22",0.011,3.35,1863700,{"date":1111,"open":899,"high":891,"low":1101,"close":935,"change":752,"percent_change":1112,"volume":1113,"transactions":9,"vwap":935},"2026-04-21",-4.65,2810700,{"date":1115,"open":899,"high":882,"low":980,"close":954,"change":290,"percent_change":1116,"volume":1117,"transactions":9,"vwap":954},"2026-04-20",-1.99,3537000,{"date":1119,"open":592,"high":934,"low":995,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-17",0.35100001,0.051,17,13196500,{"date":1125,"open":1045,"high":943,"low":981,"close":995,"change":382,"percent_change":53,"volume":1126,"transactions":9,"vwap":995},"2026-04-16",58017700,{"date":1128,"open":791,"high":797,"low":981,"close":911,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":911},"2026-04-15",-0.101,-25.06,50747400,{"date":1133,"open":1134,"high":784,"low":814,"close":783,"change":21,"percent_change":1063,"volume":1135,"transactions":9,"vwap":783},"2026-04-14",0.41299999,941000,{"date":1137,"open":850,"high":1138,"low":814,"close":765,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":765},"2026-04-13",0.44999999,-0.012,-2.9,999300,{"date":1143,"open":797,"high":1144,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-10",0.45300001,0.414,-0.028,-6.33,934100,{"date":1150,"open":1151,"high":1152,"low":800,"close":1153,"change":936,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-09",0.465,0.46599999,0.442,-5.15,760100,{"date":1157,"open":1158,"high":1159,"low":859,"close":1152,"change":816,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1152},"2026-04-08",0.46799999,0.49700001,3.56,931700,{"date":1163,"open":1164,"high":1164,"low":1138,"close":1138,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1138},"2026-04-07",0.49399999,-0.041,-8.35,1181700,{"date":1169,"open":869,"high":1170,"low":844,"close":1171,"change":809,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-06",0.51499999,0.491,9.84,2771700,{"date":1175,"open":301,"high":808,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-02",0.391,0.447,0.027,6.43,576400,{"date":1182,"open":1138,"high":859,"low":1183,"close":850,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":850},"2026-04-01",0.41100001,-0.039,-8.5,798500,{"date":1188,"open":783,"high":1189,"low":775,"close":869,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":869},"2026-03-31",0.463,0.052,12.78,830100,{"date":1194,"open":800,"high":800,"low":1176,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-30",0.40700001,-0.043,-9.56,1492000,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1138,"change":752,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1138},"2026-03-27",0.46700001,0.43599999,-3.43,1005300,{"date":1206,"open":1207,"high":1208,"low":850,"close":1152,"change":1146,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1152},"2026-03-26",0.5,0.514,-5.67,3054000,{"date":1212,"open":843,"high":1164,"low":1189,"close":1164,"change":906,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1164},"2026-03-25",1.02,1286500,{"date":1216,"open":1217,"high":1218,"low":843,"close":1219,"change":792,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-24",0.49000001,0.505,0.48899999,-2.2,956500,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1207,"change":363,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1207},"2026-03-23",0.509,0.48300001,-1.77,843700,{"date":1229,"open":1208,"high":1230,"low":1231,"close":1224,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1224},"2026-03-20",0.51999998,0.48199999,0.009,1.8,1039600,{"date":1236,"open":1219,"high":1237,"low":843,"close":1207,"change":1238,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1207},"2026-03-19",0.53200001,0,1656100,{"date":1241,"open":1242,"high":1230,"low":1217,"close":1207,"change":1074,"percent_change":694,"volume":1243,"transactions":9,"vwap":1207},"2026-03-18",0.51599997,1812900,{"date":1245,"open":1207,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-17",0.52600002,0.486,0.498,-0.026,-4.96,1422700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":727,"percent_change":264,"volume":1258,"transactions":9,"vwap":1257},"2026-03-16",0.54299998,0.54400003,0.50400001,0.52399999,1654100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-13",0.493,0.579,0.484,0.546,0.046,9.2,3302100,{"date":1269,"open":1270,"high":1218,"low":808,"close":1207,"change":893,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1207},"2026-03-12",0.48100001,3.09,1700400,{"date":1274,"open":843,"high":1275,"low":1276,"close":1277,"change":1053,"percent_change":442,"volume":1278,"transactions":9,"vwap":1277},"2026-03-11",0.50300002,0.45199999,0.48500001,3030900,{"date":1280,"open":1246,"high":1281,"low":806,"close":1256,"change":752,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1256},"2026-03-10",0.52899998,-3.08,25427800,{"date":1285,"open":814,"high":1286,"low":1287,"close":1230,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1230},"2026-03-09",0.72299999,0.38600001,0.133,34.37,125386700,{"date":1292,"open":1293,"high":1294,"low":685,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-06",0.58700001,0.59899998,0.38699999,-0.291,-42.92,16510500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-05",1.1,1.14,0.64300001,0.67799997,-0.702,-50.87,24437300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-04",1.53,1.545,1.35,1.38,-0.09,-6.12,973500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":736,"percent_change":1085,"volume":1322,"transactions":9,"vwap":1321},"2026-03-03",1.62,1.7,1.47,1973000,{"date":1324,"open":1325,"high":1326,"low":472,"close":907,"change":736,"percent_change":1327,"volume":1328,"transactions":9,"vwap":907},"2026-03-02",1.52,1.66,-1.96,587900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1310,"change":288,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1310},"2026-02-27",1.33,1.58,1.31,12.5,599100,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-26",1.24,1.39,1.2,1.36,0.14,11.48,461400,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":969,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-25",1.16,1.3,1.22,4.27,288500,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":838,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-24",1.12,1.195,1.111,1.17,2.63,202400,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1302,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1302},"2026-02-23",1.25,1.37,1.05,-0.04,-3.39,740000,{"date":1369,"open":1301,"high":1340,"low":1364,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-20",1.18,0.08,7.27,334300,{"date":1375,"open":1370,"high":1362,"low":1301,"close":1301,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1301},"2026-02-19",-0.08,-6.78,412700,{"date":1380,"open":1381,"high":1339,"low":1354,"close":1370,"change":1371,"percent_change":1372,"volume":1382,"transactions":9,"vwap":1370},"2026-02-18",1.21,1599800,{"date":1384,"open":1385,"high":1302,"low":175,"close":1301,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1301},"2026-02-17",1.04,0.04,3.77,283900,{"date":1390,"open":1391,"high":1347,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-13",0.99000001,0.98000002,1.06,0.067,6.75,580200,{"date":1398,"open":1399,"high":1393,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-12",0.94700003,0.917,0.99299997,0.043,4.53,408600,{"date":1406,"open":1364,"high":1364,"low":1407,"close":1408,"change":1376,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-11",0.935,0.94999999,-7.77,304900,{"date":1412,"open":112,"high":1302,"low":1391,"close":112,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":112},"2026-02-10",-0.05,-4.63,1671000,{"date":1417,"open":1418,"high":1302,"low":1393,"close":1419,"change":736,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-09",1.11,1.08,-2.7,265700,{"date":1423,"open":1301,"high":1424,"low":1425,"close":1418,"change":854,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1418},"2026-02-06",1.29,1.09,1.83,507100,{"date":1429,"open":1430,"high":1431,"low":1425,"close":1425,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1425},"2026-02-05",1.13,1.168,-0.06,-5.22,206100,{"date":1436,"open":1437,"high":1381,"low":1354,"close":1438,"change":1413,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-04",1.19,1.15,-4.17,137100,{"date":1442,"open":1340,"high":1443,"low":1444,"close":1340,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1340},"2026-02-03",1.23,1.07,0.01,0.84,551300,{"date":1449,"open":1437,"high":865,"low":1357,"close":1437,"change":1238,"percent_change":1238,"volume":1450,"transactions":9,"vwap":1437},"2026-02-02",398000,{"date":1452,"open":1437,"high":518,"low":1437,"close":1437,"change":1432,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1437},"2026-01-30",-4.8,160900,{"date":1456,"open":1357,"high":1424,"low":1347,"close":1362,"change":72,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1362},"2026-01-29",5.93,350600,{"date":1460,"open":1349,"high":1461,"low":1347,"close":1370,"change":736,"percent_change":224,"volume":1462,"transactions":9,"vwap":1370},"2026-01-28",1.222,133800,{"date":1464,"open":1465,"high":1362,"low":1347,"close":1381,"change":146,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1381},"2026-01-27",1.225,-1.63,154300,{"date":1469,"open":1312,"high":1312,"low":1302,"close":1443,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1443},"2026-01-26",-0.14,-10.22,633300,{"date":1474,"open":1363,"high":1363,"low":1348,"close":1363,"change":838,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1363},"2026-01-23",2.24,331400,{"date":1478,"open":1479,"high":1480,"low":1348,"close":865,"change":1445,"percent_change":1481,"volume":1482,"transactions":9,"vwap":865},"2026-01-22",1.41,1.48,0.75,639300,{"date":1484,"open":865,"high":472,"low":1485,"close":1331,"change":1365,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1331},"2026-01-21",1.28,-2.92,212500,{"date":1489,"open":1339,"high":472,"low":1490,"close":1363,"change":146,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1363},"2026-01-20",1.32,-1.44,251800,{"date":1494,"open":1363,"high":1495,"low":1312,"close":1339,"change":1238,"percent_change":1238,"volume":1496,"transactions":9,"vwap":1339},"2026-01-16",1.45,170100,{"date":1498,"open":1495,"high":1499,"low":1500,"close":1339,"change":1432,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1339},"2026-01-15",1.475,1.314,-4.14,328000,{"date":1504,"open":1505,"high":1506,"low":1313,"close":1495,"change":1238,"percent_change":1238,"volume":1507,"transactions":9,"vwap":1495},"2026-01-14",1.43,1.46,144200,{"date":1509,"open":1510,"high":1510,"low":1313,"close":1495,"change":656,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1495},"2026-01-13",1.49,-0.68,286900,{"date":1514,"open":1515,"high":1332,"low":1495,"close":1506,"change":1314,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1506},"2026-01-12",1.55,-5.81,397500,{"date":1519,"open":1520,"high":1521,"low":1325,"close":1515,"change":656,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1515},"2026-01-09",1.56,1.65,-0.64,245100,{"date":1525,"open":1332,"high":1521,"low":907,"close":1520,"change":656,"percent_change":1522,"volume":1526,"transactions":9,"vwap":1520},"2026-01-08",216800,{"date":1528,"open":1529,"high":1530,"low":1325,"close":1531,"change":1238,"percent_change":1238,"volume":1532,"transactions":9,"vwap":1531},"2026-01-07",1.6,1.619,1.57,185600,{"date":1534,"open":1319,"high":1521,"low":1520,"close":1531,"change":736,"percent_change":81,"volume":1535,"transactions":9,"vwap":1531},"2026-01-06",199400,{"date":1537,"open":431,"high":1521,"low":1531,"close":1529,"change":1238,"percent_change":1238,"volume":1359,"transactions":9,"vwap":1529},"2026-01-05",{"date":1539,"open":1310,"high":1320,"low":1310,"close":1529,"change":72,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1529},"2026-01-02",4.58,175900,{"date":1543,"open":1531,"high":1319,"low":907,"close":1310,"change":854,"percent_change":1490,"volume":1544,"transactions":9,"vwap":1310},"2025-12-31",401200,{"date":1546,"open":1510,"high":1521,"low":1480,"close":1547,"change":969,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-30",1.51,3.42,473100,{"date":1551,"open":1552,"high":1332,"low":1495,"close":1506,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1506},"2025-12-29",1.54,-0.105,-6.71,301700,{"date":1557,"open":1531,"high":1529,"low":1310,"close":1558,"change":893,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-12-26",1.565,0.97,246500,{"date":1562,"open":1325,"high":1529,"low":1547,"close":1515,"change":838,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1515},"2025-12-24",1.97,284600,{"date":1566,"open":1531,"high":1567,"low":1510,"close":1325,"change":1365,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1325},"2025-12-23",1.61,-2.56,332500,{"date":1571,"open":1572,"high":1573,"low":1515,"close":1520,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1520},"2025-12-22",1.73,1.74,-0.13,-7.69,472000,{"date":1578,"open":1319,"high":1573,"low":431,"close":1579,"change":838,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-19",1.69,1.81,340400,{"date":1583,"open":1584,"high":1585,"low":1529,"close":1326,"change":736,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1326},"2025-12-18",1.75,1.751,-1.78,274100,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1579,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1579},"2025-12-17",1.86,1.89,1.68,-0.11,-6.11,334800,{"date":1597,"open":1591,"high":1598,"low":1599,"close":1233,"change":736,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1233},"2025-12-16",1.94,1.77,-1.64,334100,{"date":1603,"open":1604,"high":1605,"low":1580,"close":1426,"change":1432,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1426},"2025-12-15",1.98,2.032,-3.17,398200,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1591,"change":1432,"percent_change":1282,"volume":1612,"transactions":9,"vwap":1591},"2025-12-12",2,1.87,259500,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1470,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-11",2.08,2.1,1.93,1.95,-6.7,374800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-10",2.15,2.18,2.05,2.09,-0.07,-3.24,173200,{"date":1631,"open":1615,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-12-09",2.25,2.01,2.16,0.12,5.88,406100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":656,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-08",2.14,2.2,1.96,2.04,-0.49,441300,{"date":1647,"open":1633,"high":1616,"low":1617,"close":1625,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1625},"2025-12-05",0.13,6.77,370900,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-04",1.865,2.26,1.92,0.19,10.98,1158700,{"date":1660,"open":1661,"high":1617,"low":1662,"close":1572,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1572},"2025-12-03",1.9,1.675,-0.185,-9.66,546400,{"date":1667,"open":1610,"high":1668,"low":1669,"close":1670,"change":1432,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-02",2.0090001,1.91,1.915,-3.04,191700,{"date":1674,"open":1675,"high":1475,"low":1598,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-01",2.11,1.975,-0.225,-10.23,356200,{"date":1681,"open":1616,"high":1682,"low":1625,"close":1641,"change":240,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1641},"2025-11-28",2.28,7.32,167000,{"date":1686,"open":1687,"high":1625,"low":1604,"close":1625,"change":72,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1625},"2025-11-26",1.99,3.54,135800,{"date":1691,"open":1604,"high":1692,"low":1693,"close":1604,"change":1238,"percent_change":1238,"volume":1694,"transactions":9,"vwap":1604},"2025-11-25",2.036,1.903,226200,{"date":1696,"open":1643,"high":1615,"low":1563,"close":1604,"change":490,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1604},"2025-11-24",-7.04,388900,{"date":1700,"open":1643,"high":1701,"low":1643,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-11-21",2.143,2.13,0.09,4.41,118500,{"date":1707,"open":1708,"high":1632,"low":1610,"close":1643,"change":254,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1643},"2025-11-20",2.22,-8.93,281300,{"date":1712,"open":1708,"high":1682,"low":1623,"close":1475,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1475},"2025-11-19",0.1,4.67,266100,{"date":1717,"open":1718,"high":1719,"low":1640,"close":1640,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1640},"2025-11-18",2.3,2.31,-0.16,-6.96,332300,{"date":1724,"open":1718,"high":213,"low":1632,"close":1718,"change":1713,"percent_change":1725,"volume":1192,"transactions":9,"vwap":1718},"2025-11-17",4.55,{"date":1727,"open":1728,"high":1654,"low":1729,"close":1641,"change":1432,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1641},"2025-11-14",2.21,2.17,-2.65,122700,{"date":1733,"open":1734,"high":1735,"low":1634,"close":1654,"change":1574,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1654},"2025-11-13",2.39,2.422,-5.44,363300,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1734,"change":1342,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1734},"2025-11-12",2.34,2.52,2.32,6.22,357700,{"date":1746,"open":1747,"high":1748,"low":1632,"close":1632,"change":1593,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1632},"2025-11-11",2.35,2.396,-4.66,155900,{"date":1752,"open":1740,"high":1753,"low":1754,"close":1755,"change":736,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-10",2.462,2.33,2.36,-1.26,177600,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1734,"change":736,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1734},"2025-11-07",2.4,2.45,2.278,-1.24,136900,{"date":1766,"open":1742,"high":1767,"low":1475,"close":1768,"change":1635,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-11-06",2.47,2.42,5.22,223000,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1718,"change":1713,"percent_change":1725,"volume":1776,"transactions":9,"vwap":1718},"2025-11-05",2.29,2.339,2.226,96900,{"date":1778,"open":1773,"high":1747,"low":1623,"close":1641,"change":1470,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1641},"2025-11-04",-5.98,279300,{"date":1782,"open":1760,"high":1783,"low":1718,"close":1740,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1740},"2025-11-03",2.451,-0.1,-4.1,199700,{"date":1788,"open":1789,"high":1789,"low":1747,"close":1790,"change":736,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-10-31",2.5,2.44,-1.21,268600,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1767,"change":288,"percent_change":1798,"volume":1492,"transactions":9,"vwap":1767},"2025-10-30",2.37,2.6,2.322,7.39,{"date":1800,"open":1795,"high":1789,"low":1718,"close":1718,"change":1593,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1718},"2025-10-29",-4.56,347600,{"date":1804,"open":1795,"high":1790,"low":1718,"close":1805,"change":854,"percent_change":1446,"volume":1806,"transactions":9,"vwap":1805},"2025-10-28",2.41,251100,{"date":1808,"open":1809,"high":1809,"low":1747,"close":1734,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1734},"2025-10-27",2.74,-0.31,-11.48,566100,{"date":1814,"open":1796,"high":26,"low":1815,"close":329,"change":477,"percent_change":1816,"volume":1817,"transactions":9,"vwap":329},"2025-10-24",2.57,11.11,886200,{"date":1819,"open":1760,"high":1741,"low":1734,"close":1820,"change":969,"percent_change":1616,"volume":1821,"transactions":9,"vwap":1820},"2025-10-23",2.43,185700,{"date":1823,"open":1790,"high":1824,"low":1740,"close":1825,"change":1238,"percent_change":1238,"volume":1826,"transactions":9,"vwap":1825},"2025-10-22",2.48,2.38,139300,{"date":1828,"open":1829,"high":1830,"low":1747,"close":1825,"change":1593,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1825},"2025-10-21",2.51,2.575,-4.42,349900,{"date":1834,"open":1789,"high":1835,"low":1825,"close":1836,"change":1648,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-10-20",2.71,2.49,5.51,841700,{"date":1840,"open":1805,"high":1841,"low":1718,"close":1755,"change":1413,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1755},"2025-10-17",2.475,-2.07,247100,{"date":1845,"open":1719,"high":1824,"low":1682,"close":1805,"change":1635,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1805},"2025-10-16",5.24,176900,{"date":1849,"open":1740,"high":1825,"low":1682,"close":1773,"change":1314,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1773},"2025-10-15",-3.78,351300,{"date":1853,"open":1747,"high":1854,"low":1682,"close":1825,"change":1855,"percent_change":698,"volume":1856,"transactions":9,"vwap":1825},"2025-10-14",2.405,0.06,276900,{"date":1858,"open":1824,"high":1824,"low":1718,"close":1742,"change":1720,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1742},"2025-10-13",-6.45,258600,{"date":1862,"open":1863,"high":329,"low":1760,"close":1824,"change":736,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1824},"2025-10-10",2.56,-1.2,461600,{"date":1867,"open":1868,"high":1869,"low":1825,"close":1829,"change":969,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1829},"2025-10-09",2.46,2.54,2.03,183200,{"date":1873,"open":1825,"high":1789,"low":1755,"close":1868,"change":1386,"percent_change":1521,"volume":1874,"transactions":9,"vwap":1868},"2025-10-08",159700,{"date":1876,"open":1824,"high":1877,"low":1754,"close":1768,"change":1784,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1768},"2025-10-07",2.58,-3.97,377700,{"date":1881,"open":1869,"high":1796,"low":1882,"close":1741,"change":146,"percent_change":82,"volume":1883,"transactions":9,"vwap":1741},"2025-10-06",2.445,294500,{"date":1885,"open":698,"high":1886,"low":1768,"close":1869,"change":838,"percent_change":1340,"volume":1887,"transactions":9,"vwap":1869},"2025-10-03",2.624,325200,{"date":1889,"open":1632,"high":1877,"low":1890,"close":1829,"change":477,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1829},"2025-10-02",2.245,12.05,408500,{"date":1894,"open":1773,"high":1755,"low":1624,"close":1475,"change":1895,"percent_change":1628,"volume":1896,"transactions":9,"vwap":1475},"2025-10-01",-0.075,313900,{"date":1898,"open":1820,"high":1761,"low":1899,"close":1900,"change":1901,"percent_change":1409,"volume":1902,"transactions":9,"vwap":1900},"2025-09-30",2.235,2.315,-0.195,409500,{"date":1904,"open":698,"high":1358,"low":1905,"close":1829,"change":122,"percent_change":1801,"volume":1906,"transactions":9,"vwap":1829},"2025-09-29",2.465,621200,{"date":1908,"open":1869,"high":329,"low":1761,"close":1358,"change":240,"percent_change":1909,"volume":1560,"transactions":9,"vwap":1358},"2025-09-26",6.05,{"date":1911,"open":1741,"high":1863,"low":1805,"close":1824,"change":1627,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1824},"2025-09-25",-2.75,223800,{"date":1915,"open":1916,"high":1917,"low":1789,"close":213,"change":163,"percent_change":1709,"volume":1918,"transactions":9,"vwap":213},"2025-09-24",2.82,2.85,563900,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1371,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-09-23",2.86,3.05,2.72,2.8,2.94,797600,{"date":1928,"open":1929,"high":1930,"low":329,"close":1923,"change":1413,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1923},"2025-09-22",2.9,3,-1.81,860500,{"date":1934,"open":1877,"high":1935,"low":1789,"close":1935,"change":899,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-09-19",2.77,13.99,693700,{"date":1939,"open":1796,"high":1796,"low":1734,"close":1820,"change":854,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1820},"2025-09-18",0.83,300800,{"date":1943,"open":1944,"high":1945,"low":1740,"close":1805,"change":254,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1805},"2025-09-17",2.61,2.69,-7.66,429000,{"date":1949,"open":1789,"high":1945,"low":1767,"close":1944,"change":1648,"percent_change":1846,"volume":1950,"transactions":9,"vwap":1944},"2025-09-16",379300,{"date":1952,"open":1754,"high":1877,"low":1742,"close":1824,"change":72,"percent_change":1929,"volume":1953,"transactions":9,"vwap":1824},"2025-09-15",290100,{"date":1955,"open":1956,"high":1761,"low":1623,"close":1805,"change":17,"percent_change":1957,"volume":1715,"transactions":9,"vwap":1805},"2025-09-12",2.27,7.11,{"date":1959,"open":1960,"high":1632,"low":1625,"close":1632,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1632},"2025-09-11",2.06,0.22,10.84,272800,{"date":1965,"open":1616,"high":1966,"low":1610,"close":1870,"change":1432,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1870},"2025-09-10",2.19,-2.87,247800,{"date":1970,"open":1626,"high":1675,"low":1971,"close":1626,"change":1238,"percent_change":1238,"volume":1972,"transactions":9,"vwap":1626},"2025-09-09",2.02,197900,{"date":1974,"open":1655,"high":1626,"low":1975,"close":1626,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1626},"2025-09-08",1.82,0.21,11.17,503000,{"date":1980,"open":1981,"high":1655,"low":1982,"close":1983,"change":969,"percent_change":1984,"volume":1972,"transactions":9,"vwap":1983},"2025-09-05",1.85,1.807,1.88,2.73,{"date":1986,"open":1610,"high":1987,"low":1988,"close":1426,"change":1720,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1426},"2025-09-04",2.025,1.79,-8.04,472400,{"date":1992,"open":1616,"high":1675,"low":1642,"close":1687,"change":1314,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1687},"2025-09-03",-4.33,215000,{"date":1996,"open":1618,"high":1616,"low":1655,"close":1615,"change":1342,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1615},"2025-09-02",7.22,393000,{"date":2000,"open":1625,"high":1625,"low":1617,"close":1598,"change":1432,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1598},"2025-08-29",-3,311300,{"date":2004,"open":1870,"high":2005,"low":1604,"close":1610,"change":736,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1610},"2025-08-28",2.111,-1.48,424300,{"date":2009,"open":1971,"high":2010,"low":1610,"close":1870,"change":656,"percent_change":1644,"volume":2011,"transactions":9,"vwap":1870},"2025-08-27",2.129,260600,{"date":2013,"open":1634,"high":2014,"low":1610,"close":1643,"change":1574,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1643},"2025-08-26",2.269,-5.99,318000,{"date":2018,"open":1641,"high":1632,"low":1729,"close":1729,"change":1413,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1729},"2025-08-25",-2.25,201200,{"date":2022,"open":1708,"high":2023,"low":1966,"close":1708,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1708},"2025-08-22",2.438,-0.23,-9.39,594100,{"date":2028,"open":1615,"high":1824,"low":1633,"close":1761,"change":301,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1761},"2025-08-21",20.1,756800,{"date":2032,"open":1633,"high":1623,"low":1661,"close":1643,"change":1371,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1643},"2025-08-20",4.08,823800,{"date":2036,"open":1640,"high":1641,"low":1983,"close":1642,"change":1365,"percent_change":1085,"volume":2037,"transactions":9,"vwap":1642},"2025-08-19",690000,{"date":2039,"open":1616,"high":1734,"low":1642,"close":1610,"change":1386,"percent_change":1643,"volume":2040,"transactions":9,"vwap":1610},"2025-08-18",719000,{"date":2042,"open":1610,"high":2043,"low":1617,"close":1642,"change":146,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1642},"2025-08-15",2.119,-1.01,187900,{"date":2047,"open":2048,"high":2049,"low":1598,"close":1604,"change":122,"percent_change":1054,"volume":2050,"transactions":9,"vwap":1604},"2025-08-14",2.07,2.149,302900,{"date":2052,"open":1475,"high":1718,"low":1960,"close":1616,"change":1470,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1616},"2025-08-13",-6.25,225700,{"date":2056,"open":1642,"high":2057,"low":1580,"close":1475,"change":477,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1475},"2025-08-12",2.297,13.71,480600,{"date":2061,"open":1604,"high":2048,"low":1618,"close":1563,"change":1238,"percent_change":1238,"volume":2062,"transactions":9,"vwap":1563},"2025-08-11",230600,{"date":2064,"open":1641,"high":2065,"low":1617,"close":1563,"change":46,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1563},"2025-08-08",2.227,-9.63,403800,{"date":2069,"open":1956,"high":1805,"low":1960,"close":1624,"change":490,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1624},"2025-08-07",-6.44,495200,{"date":2073,"open":1747,"high":2074,"low":1632,"close":1754,"change":1376,"percent_change":1020,"volume":2075,"transactions":9,"vwap":1754},"2025-08-06",2.416,232400,{"date":2077,"open":1755,"high":1789,"low":2078,"close":1805,"change":838,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1805},"2025-08-05",2.305,1.26,140800,{"date":2082,"open":1741,"high":2083,"low":1728,"close":1825,"change":2084,"percent_change":737,"volume":2085,"transactions":9,"vwap":1825},"2025-08-04",2.588,-0.19,374500,{"date":2087,"open":1768,"high":2088,"low":1805,"close":1815,"change":2089,"percent_change":945,"volume":2090,"transactions":9,"vwap":1815},"2025-08-01",2.65,0.11,170600,{"date":2092,"open":1836,"high":1863,"low":1768,"close":1868,"change":1365,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1868},"2025-07-31",-1.6,248700,{"date":2096,"open":1944,"high":2097,"low":1805,"close":1789,"change":1314,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1789},"2025-07-30",2.67,-3.47,291100,{"date":2101,"open":1824,"high":1358,"low":1761,"close":698,"change":240,"percent_change":2102,"volume":2103,"transactions":9,"vwap":698},"2025-07-29",6.15,327900,{"date":2105,"open":2106,"high":1925,"low":2107,"close":1790,"change":1644,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1790},"2025-07-28",2.93,2.382,-16.72,724100,{"date":2111,"open":1922,"high":2112,"low":846,"close":2106,"change":1314,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2106},"2025-07-25",3.06,-2.98,396900,{"date":2116,"open":2117,"high":1271,"low":2118,"close":2119,"change":736,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-07-24",3.01,2.95,3.02,-0.98,277900,{"date":2123,"open":2112,"high":2124,"low":2125,"close":1922,"change":736,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1922},"2025-07-23",3.12,2.97,-0.97,424500,{"date":2129,"open":2112,"high":2130,"low":1930,"close":2131,"change":854,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-07-22",3.1,3.08,0.65,204400,{"date":2135,"open":2136,"high":2137,"low":1930,"close":2112,"change":1413,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2112},"2025-07-21",3.11,3.13,-1.61,283400,{"date":2141,"open":2142,"high":1108,"low":2131,"close":2136,"change":1470,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2136},"2025-07-18",3.28,-4.31,405800,{"date":2146,"open":2112,"high":2147,"low":2119,"close":2147,"change":1961,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-07-17",3.25,7.26,366500,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1855,"percent_change":1971,"volume":2156,"transactions":9,"vwap":2155},"2025-07-16",2.98,3.15,2.931,3.03,382000,{"date":2158,"open":2130,"high":2136,"low":1925,"close":2125,"change":1720,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2125},"2025-07-15",-5.11,402700,{"date":2162,"open":2155,"high":2163,"low":2118,"close":2137,"change":1713,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2137},"2025-07-14",3.14,3.3,482800,{"date":2167,"open":2168,"high":2147,"low":2152,"close":2155,"change":2169,"percent_change":963,"volume":2170,"transactions":9,"vwap":2155},"2025-07-11",3.24,-0.27,751100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2164,"change":656,"percent_change":102,"volume":2176,"transactions":9,"vwap":2164},"2025-07-10",3.43,3.44,3.18,694100,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":596,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-07-09",3.34,3.59,3.2,3.31,10.7,2073200,{"date":2186,"open":2187,"high":2188,"low":1929,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-07-08",3.6,3.69,2.99,-0.41,-12.06,1325100,{"date":2194,"open":2195,"high":2196,"low":2153,"close":2197,"change":854,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-07-07",3.51,3.58,3.4,0.59,649200,{"date":2201,"open":2202,"high":2180,"low":2164,"close":2203,"change":17,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-07-03",3.39,3.38,4.97,356000,{"date":2207,"open":2189,"high":2208,"low":2209,"close":2210,"change":477,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-07-02",3.325,2.965,3.22,9.15,347100,{"date":2214,"open":1930,"high":2155,"low":2215,"close":2118,"change":1365,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2118},"2025-07-01",2.75,-1.34,148200,{"date":2219,"open":2112,"high":2220,"low":1929,"close":2189,"change":1703,"percent_change":2130,"volume":2221,"transactions":9,"vwap":2189},"2025-06-30",3.216,373700,{"date":2223,"open":2130,"high":2147,"low":2224,"close":1929,"change":254,"percent_change":1859,"volume":2225,"transactions":9,"vwap":1929},"2025-06-27",2.79,326900,{"date":2227,"open":1935,"high":2153,"low":1984,"close":2130,"change":685,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2130},"2025-06-26",13.55,540100,{"date":2231,"open":213,"high":2232,"low":1789,"close":1984,"change":495,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1984},"2025-06-25",2.848,11.43,452400,{"date":2236,"open":1795,"high":2237,"low":1755,"close":1761,"change":2089,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1761},"2025-06-24",2.537,4.7,199000,{"date":2241,"open":1829,"high":1877,"low":2242,"close":1740,"change":490,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1740},"2025-06-23",2.275,-6.02,173000,{"date":2246,"open":1358,"high":2215,"low":1761,"close":1836,"change":1314,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1836},"2025-06-20",-3.49,182100,{"date":2250,"open":2251,"high":2251,"low":1836,"close":1877,"change":1445,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1877},"2025-06-18",2.62,0.39,121500,{"date":2255,"open":1984,"high":2189,"low":1790,"close":1815,"change":1314,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1815},"2025-06-17",-3.38,414600,{"date":2259,"open":2088,"high":2260,"low":1863,"close":2261,"change":1855,"percent_change":1719,"volume":2262,"transactions":9,"vwap":2261},"2025-06-16",2.799,2.66,193600,{"date":2264,"open":1923,"high":2265,"low":213,"close":1796,"change":2084,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1796},"2025-06-13",2.775,-6.81,135400,{"date":2269,"open":1945,"high":2270,"low":1944,"close":2224,"change":1635,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2224},"2025-06-12",2.825,4.49,184100,{"date":2274,"open":2152,"high":2152,"low":2275,"close":2097,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2097},"2025-06-11",2.599,-0.28,-9.49,343500,{"date":2280,"open":2281,"high":2124,"low":1924,"close":2118,"change":72,"percent_change":1820,"volume":2282,"transactions":9,"vwap":2118},"2025-06-10",2.88,486800,{"date":2284,"open":2224,"high":2285,"low":2215,"close":2281,"change":1635,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2281},"2025-06-09",2.902,4.35,328200,{"date":2289,"open":1835,"high":1935,"low":1358,"close":2290,"change":969,"percent_change":1981,"volume":2291,"transactions":9,"vwap":2290},"2025-06-06",2.76,171800,{"date":2293,"open":463,"high":2281,"low":2088,"close":1835,"change":1365,"percent_change":2294,"volume":1968,"transactions":9,"vwap":1835},"2025-06-05",-1.45,{"date":2296,"open":1741,"high":463,"low":1789,"close":2215,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2215},"2025-06-04",0.225,8.91,370100,{"date":2301,"open":2097,"high":2215,"low":1829,"close":2302,"change":1553,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-06-03",2.525,-3.99,511800,{"date":2306,"open":1796,"high":2307,"low":1761,"close":1358,"change":1371,"percent_change":2163,"volume":2308,"transactions":9,"vwap":1358},"2025-06-02",2.782,504700,{"date":2310,"open":1930,"high":88,"low":1740,"close":213,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":213},"2025-05-30",-1.085,-29.85,1978500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-05-29",4.61,5.1,3.63,3.635,-0.485,-11.77,733100,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-05-28",5.92,6.108,3.985,4.12,-2.04,-33.12,725100,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-05-27",7.56,7.73,6,6.16,-1.13,-15.5,373200,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":1976,"percent_change":2125,"volume":2347,"transactions":9,"vwap":2346},"2025-05-23",7.03,7.568,6.87,7.29,142700,{"date":2349,"open":2350,"high":2351,"low":547,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-05-22",8.2,8.39,7.08,-0.63,-8.17,374400,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":1362,"volume":2363,"transactions":9,"vwap":2361},"2025-05-21",7.96,8.721,7.55,7.71,0.095,264100,{"date":2365,"open":2366,"high":178,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-05-20",7.84,7.5,7.615,-0.165,-2.12,658500,{"date":2373,"open":2374,"high":2375,"low":1395,"close":2376,"change":1364,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-05-19",7,8,7.78,15.6,586800,{"date":2380,"open":2381,"high":2374,"low":2337,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-05-16",6.45,6.73,0.78,13.11,310900,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":728,"volume":2393,"transactions":9,"vwap":2391},"2025-05-15",6.68,6.81,5.67,5.95,-0.37,247200,{"date":2395,"open":2325,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-05-14",6.978,5.75,6.32,0.82,14.91,390200,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-05-13",5.28,5.8,4.99,5.5,0.64,13.17,299700,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":477,"percent_change":1636,"volume":2417,"transactions":9,"vwap":2416},"2025-05-12",5,6.01,4.66,4.86,224900,{"date":2419,"open":2420,"high":2413,"low":2420,"close":2421,"change":301,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-05-09",4.18,4.59,9.81,129900,{"date":2425,"open":2426,"high":2427,"low":2420,"close":2420,"change":1314,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2420},"2025-05-08",4.37,4.645,-2.11,67900,{"date":2431,"open":2432,"high":894,"low":2433,"close":1350,"change":1703,"percent_change":1623,"volume":2434,"transactions":9,"vwap":1350},"2025-05-07",4.31,4.15,65400,{"date":2436,"open":2437,"high":1725,"low":2438,"close":2420,"change":1314,"percent_change":2428,"volume":2439,"transactions":9,"vwap":2420},"2025-05-06",4.424,4.1,27500,{"date":2441,"open":2442,"high":2443,"low":2442,"close":1350,"change":1470,"percent_change":1606,"volume":2444,"transactions":9,"vwap":1350},"2025-05-05",4.2,4.79,64300,{"date":2446,"open":2447,"high":2448,"low":2449,"close":1704,"change":1703,"percent_change":1615,"volume":2450,"transactions":9,"vwap":1704},"2025-05-02",4.175,4.75,4.121,45600,{"date":2452,"open":2453,"high":2286,"low":2454,"close":1010,"change":2455,"percent_change":2290,"volume":2456,"transactions":9,"vwap":1010},"2025-05-01",4.33,4.14,0.116,31200,{"date":2458,"open":2328,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-04-30",4.228,4.01,4.204,0.194,4.84,10700,{"date":2466,"open":2467,"high":2453,"low":817,"close":2460,"change":1376,"percent_change":1327,"volume":2468,"transactions":9,"vwap":2460},"2025-04-29",4.28,41600,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1342,"percent_change":1688,"volume":2475,"transactions":9,"vwap":2474},"2025-04-28",4.24,4.77,3.75,4.09,134100,{"date":182,"open":817,"high":2477,"low":2478,"close":2479,"change":1413,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},4.19,3.8,3.95,-1.25,81500]