[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MRNO":3,"homepage-market-summary":28,"stock-historical-MRNO":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MRNO","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Murano Global Investments PLC Ordinary Shares","Nasdaq",null,"Common Stock","Murano Global Investments PLC is a real estate company that owns, develops, and invests in hotel, resort, and commercial properties throughout Mexico. Its portfolio includes the Andaz and Mondrian Hotels in Mexico City and Vivid Hotel Grand Island. The revenues are derived from the products and services provided to customers such as Room rentals, Food and beverage, Private events, Spa services, and Other services.","1,016",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":15,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},0.244,0.256,0.2577,0.23,0,121034.453987,515,0.2473,2.91,0.17755,4171012.720042725,2.4,1144,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":37},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":37},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},12.24,2872314,1048394477.730724,-97.61,"2025-04-24",[182,183,193,204,214,225,235,246,256,267,277,288,299,309,319,330,340,348,359,370,380,389,399,408,418,427,432,442,453,462,471,481,490,499,506,514,524,533,541,549,560,569,576,583,590,600,610,618,628,637,646,655,665,673,682,693,703,711,718,725,733,738,746,752,756,761,768,774,779,783,788,793,799,804,809,816,822,828,836,843,850,856,863,870,877,885,893,901,909,917,921,928,934,942,949,958,964,971,978,987,992,999,1005,1011,1017,1023,1029,1035,1041,1048,1052,1058,1063,1068,1072,1080,1086,1093,1101,1109,1118,1125,1133,1141,1147,1152,1157,1164,1169,1176,1184,1189,1196,1202,1210,1217,1222,1230,1237,1245,1251,1257,1266,1273,1281,1289,1297,1304,1310,1317,1325,1331,1339,1348,1354,1358,1366,1372,1378,1385,1394,1401,1409,1416,1422,1429,1434,1441,1450,1457,1464,1471,1476,1484,1489,1497,1504,1511,1518,1523,1530,1537,1544,1552,1559,1564,1572,1577,1581,1589,1596,1602,1608,1614,1619,1625,1630,1638,1645,1653,1660,1668,1673,1680,1687,1692,1697,1704,1711,1716,1720,1726,1732,1739,1744,1751,1753,1758,1765,1770,1776,1784,1787,1794,1803,1807,1810,1815,1821,1827,1835,1841,1847,1854,1859,1865,1871,1876,1883,1889,1893,1899,1907,1915,1920,1925,1929,1935,1939,1947,1953,1960,1965,1972,1976,1981,1986,1991,1997,2000,2006,2013,2018,2025,2031,2038,2044,2049,2056,2064,2072,2080,2086,2095,2102,2107,2114,2119,2122,2127,2134,2140,2145,2152,2160,2165,2172,2178,2184,2189,2193,2197,2203,2207,2212,2221,2230,2234,2239,2245,2253,2258,2267,2273,2279,2285,2291,2295,2303,2309,2317,2326,2335,2343,2352,2359,2367,2372,2381,2386,2394,2401,2410,2418,2422,2427,2434,2438,2442,2450,2458,2466,2470,2473,2478,2483,2487,2490,2497,2502,2506,2513,2517,2520,2523,2528,2535,2541,2547,2553,2558,2564,2567,2570,2575,2579,2583,2589,2596,2599,2605,2611,2614,2616,2620],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":184,"open":185,"high":186,"low":187,"close":15,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",0.26,0.2626,0.2335,-0.0241,-8.99,620998.887459,2109,0.2595,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",0.295,0.3014,0.268,0.2681,-0.0334,-11.08,237736.8092,764,0.2868,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",0.32,0.29,0.3015,-0.0158,-4.98,179734.8092,455,0.3056,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",0.3177,0.325,0.305,0.3173,-0.0102,-3.11,288096.17441,984,0.3135,{"date":226,"open":227,"high":228,"low":229,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",0.31,0.3275,0.2803,0.0275,9.17,720383.034937,2415,0.3085,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",0.2802,0.306,0.2796,0.3,0.0099,3.41,189204.9042,1245,0.2885,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",0.3084,0.2784,0.2901,-0.0173,-5.63,1119122.8092,1307,0.2985,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",0.25,0.3379,0.241,0.3074,0.0578,23.16,7556988.088472,9973,0.3083,{"date":268,"open":269,"high":270,"low":105,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",0.2707,0.2844,0.2496,-0.0656,-20.81,1325240.129194,2601,0.2612,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",0.319,0.3412,0.2941,0.3152,0.0027,0.86,3251096.206978,3368,0.3169,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",0.311,0.3346,0.304,0.3125,-0.0322,-9.34,5391431.508381,9009,0.3198,{"date":300,"open":301,"high":51,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",0.226051,0.222201,0.3447,0.1248,56.75,330328432.332547,392169,0.3891,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",0.2013,0.2249,0.2199,0.0198,9.9,721241.335798,714,0.2181,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",0.2,0.2079,0.194589,0.2001,-0.0058,-2.82,28233.6029,176,0.1996,{"date":331,"open":332,"high":333,"low":334,"close":333,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",0.1918,0.2059,0.1912,0.0147,7.69,304261.6029,750,0.2012,{"date":341,"open":342,"high":343,"low":342,"close":334,"change":325,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",0.187,0.2047,-2.94,74434.5029,236,0.194,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",0.2025,0.2042,0.1923,0.197,-0.0083,-4.04,53269.6029,149,0.201,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",0.2102,0.2103,0.2049,0.2053,-0.0097,-4.51,107391.66292,192,0.2096,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",0.2194,0.21,0.215,0.0002,0.09,130779.6029,310,0.214,{"date":381,"open":374,"high":382,"low":373,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",0.219,0.2148,0.0038,1.8,61496.2859,197,0.2127,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",0.205,0.226,0.211,-0.0018,-0.85,280072.6029,321,0.2123,{"date":400,"open":391,"high":401,"low":391,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",0.2377,0.2128,0.0028,1.33,460141.6029,667,0.2258,{"date":409,"open":410,"high":411,"low":412,"close":373,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",0.2104,0.2159,0.2046,0.0004,0.19,84958.6029,282,0.2108,{"date":419,"open":373,"high":420,"low":421,"close":369,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",0.2124,0.2051,-0.0044,-2.06,102379.6029,293,0.2081,{"date":428,"open":382,"high":382,"low":421,"close":379,"change":429,"percent_change":18,"volume":430,"transactions":431,"vwap":420},"2026-08-31",0.0005,86708.388292,305,{"date":433,"open":434,"high":435,"low":391,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",0.2154,0.2191,0.2135,0.0006,0.28,107737.650519,357,0.2091,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",0.2186,0.227999,0.203,0.2129,-0.0088,-3.97,207594.6029,466,0.2131,{"date":454,"open":87,"high":455,"low":452,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",0.228,0.2217,-0.0073,-3.19,181582.6529,337,0.2172,{"date":463,"open":464,"high":105,"low":373,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",0.2138,0.229,0.0045,2,408117.5278,509,0.2259,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",0.208,0.245,0.2245,0.0071,3.27,1354752.379888,1115,0.2318,{"date":482,"open":483,"high":456,"low":362,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",0.2201,0.2174,-0.0043,-1.94,42903.6029,206,0.2163,{"date":491,"open":492,"high":493,"low":358,"close":456,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",0.2141,0.2222,0.0017,0.77,34464.6029,220,0.2164,{"date":500,"open":414,"high":483,"low":414,"close":87,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",0.0278,14.46,202028.215987,473,0.2039,{"date":507,"open":313,"high":313,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":311},"2026-08-18",0.1903,0.1922,-0.0247,-11.39,215929.260061,480,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",0.2382,0.2002,0.2169,-0.0163,-6.99,521706.5278,1234,0.2328,{"date":525,"open":318,"high":526,"low":318,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",0.2398,0.2332,0.016,7.37,412980.234478,734,0.2336,{"date":534,"open":535,"high":536,"low":537,"close":461,"change":538,"percent_change":86,"volume":539,"transactions":540,"vwap":313},"2026-08-13",0.2229,0.223,0.2171,0.0016,28019.547387,154,{"date":542,"open":87,"high":455,"low":543,"close":544,"change":494,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",0.2142,0.2156,0.79,69821.6029,241,0.2185,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",0.221651,0.2298,0.2133,0.2139,-0.0081,-3.65,53933.061329,216,0.2179,{"date":561,"open":373,"high":562,"low":373,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",0.2252,0.222,0.01,4.72,118237.8439,274,0.216,{"date":570,"open":571,"high":87,"low":571,"close":572,"change":19,"percent_change":19,"volume":573,"transactions":574,"vwap":575},"2026-08-07",0.206,0.212,55883.616142,158,0.2111,{"date":577,"open":18,"high":18,"low":446,"close":572,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",-0.014,-6.19,114712.6029,270,0.213,{"date":584,"open":18,"high":585,"low":374,"close":392,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":493},"2026-08-05",0.230899,0.009,4.15,123305.6029,317,{"date":591,"open":592,"high":593,"low":374,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",0.2221,0.2312,0.217,-0.004,-1.81,104263.148918,306,0.2233,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":87},"2026-08-03",0.2089,0.227,0.20845,0.221,0.008,3.76,73644.950038,405,{"date":611,"open":417,"high":612,"low":613,"close":582,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":563},"2026-07-31",0.2418,0.202,0.0035,1.67,1049323.445948,1568,{"date":619,"open":620,"high":374,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",0.2018,0.2003,0.2095,0.0084,4.18,85979.6029,252,0.2028,{"date":629,"open":630,"high":87,"low":631,"close":632,"change":606,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",0.1968,0.1902,0.2011,4.14,284331.4489,777,0.2078,{"date":638,"open":639,"high":321,"low":24,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",0.1952,0.1931,0.0021,1.1,202015.90465,550,0.1894,{"date":647,"open":648,"high":563,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":620},"2026-07-27",0.2168,0.1845,0.191,-0.021,-9.91,219556.509033,545,{"date":656,"open":657,"high":658,"low":659,"close":572,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",0.218,0.225,0.2022,-0.007,-3.2,140860.6029,647,0.2118,{"date":666,"open":18,"high":667,"low":373,"close":382,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",0.232318,-0.0105,-4.58,268365.803486,822,0.2182,{"date":674,"open":675,"high":105,"low":455,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",0.229801,0.2295,-0.0091,-3.81,162138.305322,409,0.2326,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",0.236,0.2453,0.2277,0.2386,0.0103,4.51,266112.878886,1080,0.2342,{"date":694,"open":18,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",0.241999,0.221001,0.2283,-0.0037,-1.59,208519.846977,1987,0.2309,{"date":704,"open":705,"high":258,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-17",0.23999999,0.23100001,0.23199999,-0.015,-6.07,321500,{"date":712,"open":474,"high":713,"low":705,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-16",0.27000001,0.24699999,-0.006,-2.37,1379600,{"date":719,"open":474,"high":720,"low":474,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-15",0.25999999,0.25299999,0.005,2.02,143000,{"date":726,"open":727,"high":728,"low":707,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-14",0.242,0.26899999,0.248,0.006,2.48,148600,{"date":734,"open":705,"high":258,"low":705,"close":727,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":727},"2026-07-13",-0.02,-7.63,96300,{"date":739,"open":740,"high":728,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-10",0.25600001,0.235,0.26199999,0.019,7.82,178800,{"date":747,"open":720,"high":720,"low":705,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-09",0.243,-0.001,-0.41,109700,{"date":753,"open":15,"high":740,"low":741,"close":15,"change":660,"percent_change":754,"volume":755,"transactions":9,"vwap":15},"2026-07-08",-2.79,208600,{"date":757,"open":258,"high":720,"low":741,"close":758,"change":722,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-07",0.25099999,2.03,500100,{"date":762,"open":763,"high":764,"low":705,"close":765,"change":715,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-06",0.249,0.26499999,0.24600001,-2.38,536000,{"date":769,"open":770,"high":720,"low":707,"close":771,"change":743,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-02",0.234,0.252,8.15,273600,{"date":775,"open":15,"high":714,"low":392,"close":776,"change":660,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-01",0.233,-2.92,188000,{"date":780,"open":776,"high":729,"low":781,"close":705,"change":19,"percent_change":19,"volume":782,"transactions":9,"vwap":705},"2026-06-30",0.22499999,193700,{"date":784,"open":741,"high":721,"low":707,"close":705,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":705},"2026-06-29",0.007,3,353900,{"date":789,"open":748,"high":713,"low":18,"close":776,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":776},"2026-06-26",-0.01,-4.12,509700,{"date":794,"open":455,"high":795,"low":455,"close":748,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":748},"2026-06-25",0.266,0.015,6.58,4609400,{"date":800,"open":260,"high":258,"low":781,"close":455,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":455},"2026-06-24",-0.024,-9.52,8109900,{"date":805,"open":728,"high":806,"low":771,"close":771,"change":790,"percent_change":807,"volume":808,"transactions":9,"vwap":771},"2026-06-23",0.27500001,-3.82,80900,{"date":810,"open":811,"high":812,"low":742,"close":742,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":742},"2026-06-22",0.28999999,0.30000001,-0.023,-8.07,181500,{"date":817,"open":811,"high":818,"low":819,"close":819,"change":595,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-18",0.31999999,0.285,-1.38,140900,{"date":823,"open":811,"high":818,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-17",0.289,-0.013,-4.3,110300,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-16",0.34400001,0.28600001,0.30199999,-0.037,-10.91,593300,{"date":837,"open":79,"high":838,"low":839,"close":840,"change":841,"percent_change":240,"volume":842,"transactions":9,"vwap":840},"2026-06-15",0.34799999,0.338,0.33899999,0.001,276700,{"date":844,"open":830,"high":845,"low":846,"close":839,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":839},"2026-06-12",0.345,0.33500001,0.013,4,300300,{"date":851,"open":852,"high":839,"low":853,"close":854,"change":19,"percent_change":19,"volume":855,"transactions":9,"vwap":854},"2026-06-11",0.33000001,0.31200001,0.32499999,226000,{"date":857,"open":858,"high":859,"low":771,"close":854,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":854},"2026-06-10",0.28400001,0.33700001,0.043,15.25,1598400,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":833,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-09",0.31900001,0.278,0.28200001,-11.6,464000,{"date":871,"open":872,"high":873,"low":865,"close":865,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":865},"2026-06-08",0.34999999,0.375,-0.036,-10.14,403200,{"date":878,"open":879,"high":880,"low":852,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-05",0.377,0.38499999,0.35499999,-0.03,-7.79,251100,{"date":886,"open":887,"high":888,"low":889,"close":880,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":880},"2026-06-04",0.39300001,0.41,0.366,-0.025,-6.1,265100,{"date":894,"open":895,"high":896,"low":897,"close":888,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":888},"2026-06-03",0.43000001,0.44299999,0.37,-0.039,-8.69,567500,{"date":902,"open":888,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-02",0.51499999,0.39500001,0.449,0.066,17.23,5177200,{"date":910,"open":911,"high":912,"low":852,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-01",0.352,0.44,0.38299999,0.031,8.81,1470900,{"date":918,"open":79,"high":904,"low":846,"close":911,"change":528,"percent_change":919,"volume":920,"transactions":9,"vwap":911},"2026-05-29",4.76,917900,{"date":922,"open":811,"high":923,"low":811,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-28",0.34099999,0.336,0.05,17.48,627300,{"date":929,"open":930,"high":931,"low":932,"close":831,"change":708,"percent_change":210,"volume":933,"transactions":9,"vwap":831},"2026-05-27",0.303,0.31799999,0.273,442800,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-26",0.34299999,0.271,0.301,-0.048,-13.75,821900,{"date":943,"open":944,"high":904,"low":812,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-22",0.38800001,0.34900001,-0.051,-12.75,1104100,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-21",0.41499999,0.43799999,0.38999999,0.40000001,-0.046,-10.31,605200,{"date":959,"open":953,"high":905,"low":897,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-20",0.44600001,0.044,10.95,1193200,{"date":965,"open":966,"high":967,"low":953,"close":968,"change":785,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-19",0.43599999,0.479,0.40200001,1.77,3141700,{"date":972,"open":973,"high":974,"low":227,"close":904,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":904},"2026-05-18",0.42699999,0.49599999,-0.171,-30.21,7989300,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-15",0.5,0.81999999,0.40799999,0.56599998,0.274,93.84,324946900,{"date":988,"open":930,"high":830,"low":438,"close":989,"change":708,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-14",0.292,-4.89,12819100,{"date":993,"open":994,"high":872,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-13",0.27900001,0.30700001,0.03,10.83,517400,{"date":1000,"open":831,"high":1001,"low":258,"close":1002,"change":735,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-12",0.29800001,0.27700001,-6.73,816300,{"date":1006,"open":776,"high":846,"low":706,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-11",0.29699999,0.061,25.85,5290500,{"date":1012,"open":605,"high":720,"low":1013,"close":684,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":684},"2026-05-08",0.21799999,0.014,6.31,704800,{"date":1018,"open":684,"high":1019,"low":605,"close":563,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":563},"2026-05-07",0.237,-0.016,-6.72,289300,{"date":1024,"open":474,"high":258,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-06",0.23800001,-0.003,-1.24,397200,{"date":1030,"open":1031,"high":728,"low":705,"close":260,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":260},"2026-05-05",0.26300001,-0.017,-6.59,311200,{"date":1036,"open":1037,"high":812,"low":740,"close":1038,"change":790,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-04",0.287,0.25799999,-3.73,272000,{"date":1042,"open":812,"high":1043,"low":1044,"close":1045,"change":801,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-01",0.308,0.26699999,0.26800001,-8.22,262300,{"date":1049,"open":995,"high":1050,"low":989,"close":989,"change":708,"percent_change":990,"volume":1051,"transactions":9,"vwap":989},"2026-04-30",0.315,174900,{"date":1053,"open":818,"high":1054,"low":995,"close":995,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":995},"2026-04-29",0.32600001,-0.018,-5.54,76100,{"date":1059,"open":924,"high":923,"low":818,"close":854,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":854},"2026-04-28",-0.012,-3.56,113900,{"date":1064,"open":1065,"high":1065,"low":852,"close":859,"change":715,"percent_change":1066,"volume":1067,"transactions":9,"vwap":859},"2026-04-27",0.35299999,-1.75,175400,{"date":1069,"open":889,"high":889,"low":859,"close":936,"change":801,"percent_change":1070,"volume":1071,"transactions":9,"vwap":936},"2026-04-24",-6.54,173600,{"date":1073,"open":953,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-23",0.39899999,0.36199999,0.36700001,-0.028,-7.09,227600,{"date":1081,"open":1082,"high":1083,"low":904,"close":904,"change":708,"percent_change":1084,"volume":1085,"transactions":9,"vwap":904},"2026-04-22",0.41299999,0.43700001,-3.66,336900,{"date":1087,"open":1088,"high":980,"low":1089,"close":888,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":888},"2026-04-21",0.45899999,0.40099999,-0.041,-9.09,909500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1014,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-20",0.45199999,0.47600001,0.44499999,0.45100001,3.2,217400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1083,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1083},"2026-04-17",0.52999997,0.565,0.41999999,-0.097,-18.16,429500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-16",0.55000001,0.55599999,0.51999998,0.53399998,-0.022,-3.96,120800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1112,"change":722,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1112},"2026-04-15",0.52399999,0.57499999,0.50999999,0.91,330900,{"date":1126,"open":1111,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-14",0.56,0.53500003,0.551,-0.008,-1.43,188200,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-13",0.48100001,0.63999999,0.55900002,0.078,16.22,1026300,{"date":1142,"open":1143,"high":1144,"low":125,"close":1135,"change":735,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1135},"2026-04-10",0.53600001,0.54000002,-3.99,101900,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":841,"percent_change":321,"volume":1151,"transactions":9,"vwap":1150},"2026-04-09",0.56099999,0.50099999,81300,{"date":1153,"open":1154,"high":1154,"low":980,"close":980,"change":735,"percent_change":1155,"volume":1156,"transactions":9,"vwap":980},"2026-04-08",0.56999999,-3.85,105000,{"date":1158,"open":1159,"high":1160,"low":1135,"close":1113,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1113},"2026-04-07",0.579,0.58999997,-0.05,-8.77,297100,{"date":1165,"open":903,"high":1166,"low":980,"close":1154,"change":1138,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1154},"2026-04-06",0.62599999,15.85,929300,{"date":1170,"open":1135,"high":1113,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-02",0.46000001,0.49200001,0.064,14.95,1020300,{"date":1177,"open":1178,"high":1122,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-01",0.419,0.403,0.428,0.026,6.47,1524300,{"date":1185,"open":895,"high":1186,"low":968,"close":968,"change":833,"percent_change":1187,"volume":1188,"transactions":9,"vwap":968},"2026-03-31",0.44999999,-8.43,159600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1193,"change":890,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-30",0.461,0.49900001,0.43900001,-5.39,274000,{"date":1197,"open":125,"high":980,"low":1186,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-27",0.46399999,0.002,0.43,193300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1161,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-26",0.52700001,0.52899998,0.44400001,0.46200001,-9.77,201000,{"date":1211,"open":1212,"high":1103,"low":1213,"close":1214,"change":1026,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-25",0.52100003,0.505,0.51200002,-0.58,90000,{"date":1218,"open":1219,"high":1219,"low":980,"close":903,"change":1161,"percent_change":1220,"volume":1221,"transactions":9,"vwap":903},"2026-03-24",0.55400002,-8.85,241100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1104,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1104},"2026-03-23",0.54699999,0.57999998,0.50199997,0.035,6.6,349400,{"date":1231,"open":1232,"high":1233,"low":1103,"close":1103,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1103},"2026-03-20",0.61000001,0.65499997,-0.081,-13.26,280800,{"date":1238,"open":1239,"high":1240,"low":1160,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-19",0.64499998,0.67299998,0.611,-0.009,-1.45,183400,{"date":1246,"open":1247,"high":1248,"low":1160,"close":1249,"change":790,"percent_change":699,"volume":1250,"transactions":9,"vwap":1249},"2026-03-18",0.63,0.667,0.62,227400,{"date":1252,"open":1253,"high":1253,"low":1247,"close":1247,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1247},"2026-03-17",0.68599999,-0.07,-10,174800,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-16",0.72100002,0.74000001,0.67000002,0.69999999,0.023,3.4,182400,{"date":1267,"open":1268,"high":981,"low":1240,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-13",0.80000001,0.67699999,-0.146,-17.74,490100,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-12",0.86900002,0.77200001,0.82300001,-0.033,-3.86,414500,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":708,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-11",0.787,0.92000002,0.72899997,0.85600001,-1.72,1877300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":105,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-10",0.778,1.22,0.64700001,0.87099999,38.03,86374700,{"date":1298,"open":1299,"high":1136,"low":1300,"close":1301,"change":906,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-09",0.56300002,0.53899997,0.63099998,11.68,108200,{"date":1305,"open":1306,"high":1301,"low":1104,"close":1104,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1104},"2026-03-06",0.60000002,-0.04,-6.61,117300,{"date":1311,"open":1232,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-05",0.66000003,0.60500002,-0.056,-8.47,109200,{"date":1318,"open":1319,"high":1261,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-04",0.63499999,0.59100002,0.66100001,0.041,6.61,161400,{"date":1326,"open":1301,"high":1327,"low":1328,"close":1249,"change":946,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1249},"2026-03-03",0.65799999,0.616,-7.6,121100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-02",0.70099998,0.74900001,0.671,-0.12,-15.17,206000,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-27",0.75999999,0.88,0.72000003,0.79100001,0.108,15.81,1081700,{"date":1349,"open":1293,"high":1333,"low":1247,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-26",0.68300003,0.052,8.24,335200,{"date":1355,"open":1247,"high":1261,"low":1313,"close":1301,"change":841,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1301},"2026-02-25",0.16,76400,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1247,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1247},"2026-02-24",0.61400002,0.64200002,0.61299998,0.018,2.94,102900,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1369,"change":939,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-23",0.68000001,0.61199999,-7.27,112400,{"date":1373,"open":1262,"high":1374,"low":1312,"close":1312,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1312},"2026-02-20",0.71899998,-0.026,-3.79,119800,{"date":1379,"open":1380,"high":1381,"low":1261,"close":1253,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1253},"2026-02-19",0.77999997,0.80900002,-0.078,-10.21,257100,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-18",0.71499997,0.83099997,0.69,0.764,0.047,6.56,349300,{"date":1395,"open":1262,"high":1396,"low":1397,"close":1398,"change":1227,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-17",0.73000002,0.68900001,0.71700001,5.13,214100,{"date":1402,"open":1403,"high":1404,"low":1362,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-13",0.78899997,0.85000002,0.68199998,-0.118,-14.75,326500,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1268,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1268},"2026-02-12",0.92799997,0.76099998,-0.14,-14.89,285800,{"date":1417,"open":173,"high":173,"low":130,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-11",0.94,-0.08,-7.84,507300,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1426,"change":1307,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-10",1.09,1.13,1.02,-3.77,273200,{"date":1430,"open":1431,"high":1432,"low":1431,"close":140,"change":996,"percent_change":23,"volume":1433,"transactions":9,"vwap":140},"2026-02-09",1.05,1.18,713600,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1438,"change":1413,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-06",1.16,1.43,1.03,-11.97,1146700,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-05",1.25,1.27,1.158,1.17,-0.18,-13.33,729400,{"date":1451,"open":1452,"high":1453,"low":642,"close":1454,"change":240,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-04",1.19,1.45,1.35,28.57,3557000,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1431,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1431},"2026-02-03",1.46,1.04,-0.46,-30.46,1357300,{"date":1465,"open":1436,"high":1466,"low":1436,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-02",1.98,1.51,0.35,30.17,15830100,{"date":1472,"open":1453,"high":1453,"low":1436,"close":1436,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1436},"2026-01-30",-0.35,-23.18,825200,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1467,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1467},"2026-01-29",1.75,1.88,1.31,-0.29,-16.11,3503200,{"date":1485,"open":1486,"high":23,"low":385,"close":385,"change":912,"percent_change":1487,"volume":1488,"transactions":9,"vwap":385},"2026-01-28",2.8,32.35,67645900,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":51,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-27",0.85399997,1.7,0.82499999,1.36,56.32,46038900,{"date":1498,"open":1499,"high":1426,"low":1500,"close":130,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":130},"2026-01-26",0.93000001,0.81300002,-0.043,-4.71,62700,{"date":1505,"open":1424,"high":1424,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-23",0.89999998,0.91299999,-0.207,-18.48,81000,{"date":1512,"open":1513,"high":1514,"low":642,"close":1515,"change":1336,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-22",1.23,1.305,1.12,-9.68,74300,{"date":1519,"open":1453,"high":1453,"low":1292,"close":1520,"change":1447,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-21",1.24,-12.68,77200,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1527,"change":1447,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-20",1.55,1.63,1.42,-11.25,131500,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":564,"percent_change":1247,"volume":1536,"transactions":9,"vwap":1535},"2026-01-16",1.59,1.789,1.517,1.6,148200,{"date":1538,"open":1539,"high":1540,"low":1453,"close":1532,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1532},"2026-01-15",1.78,1.957,-0.2,-11.17,289100,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1307,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-14",1.96,2.24,1.66,1.79,-2.19,524100,{"date":1553,"open":1453,"high":1554,"low":1437,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-13",2.45,1.83,0.36,24.49,2545300,{"date":1560,"open":1535,"high":1535,"low":1480,"close":1561,"change":1254,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-12",1.47,-4.55,226800,{"date":1565,"open":1566,"high":1567,"low":1494,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-09",1.52,2.2,1.54,0.02,1.32,2438200,{"date":1573,"open":1515,"high":1574,"low":642,"close":1566,"change":135,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1566},"2026-01-08",1.68,43.4,4120500,{"date":1578,"open":1424,"high":1432,"low":173,"close":140,"change":735,"percent_change":1579,"volume":1580,"transactions":9,"vwap":140},"2026-01-07",-1.85,578000,{"date":1582,"open":1583,"high":1584,"low":1343,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-06",0.727,1.365,1.08,0.317,41.55,22398400,{"date":1590,"open":1591,"high":140,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-05",0.59500003,0.76300001,0.181,31.1,9690100,{"date":1597,"open":1598,"high":1328,"low":1112,"close":1599,"change":1600,"percent_change":1389,"volume":1601,"transactions":9,"vwap":1599},"2026-01-02",0.56900001,0.58200002,0.004,12500,{"date":1603,"open":1604,"high":1136,"low":1604,"close":1605,"change":606,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-31",0.537,0.57800001,1.4,37300,{"date":1609,"open":1610,"high":1312,"low":1611,"close":1154,"change":1161,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1154},"2025-12-30",0.59899998,0.50800002,-8.06,174000,{"date":1615,"open":1136,"high":1261,"low":1616,"close":1249,"change":735,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1249},"2025-12-29",0.493,-3.13,80000,{"date":1620,"open":1621,"high":1260,"low":1306,"close":1136,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1136},"2025-12-26",0.71200001,-0.055,-7.91,47500,{"date":1626,"open":1368,"high":1627,"low":1319,"close":1627,"change":1014,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-24",0.69499999,2.06,6800,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-12-23",0.741,0.65100002,0.68099999,-0.085,-11.1,25900,{"date":1639,"open":1640,"high":1342,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-22",0.83999997,0.76599997,-0.082,-9.67,18800,{"date":1646,"open":1647,"high":1648,"low":1260,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-19",0.88099998,0.91799998,0.84799999,-0.072,-7.83,213700,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1284,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1284},"2025-12-18",0.73799998,0.94999999,0.165,21.85,52700,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-17",0.78399998,0.75,0.755,-0.005,-0.66,13500,{"date":1669,"open":1670,"high":1670,"low":1327,"close":1341,"change":882,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1341},"2025-12-16",0.76999998,-3.8,32000,{"date":1674,"open":1431,"high":1675,"low":1350,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-15",1.14,0.79000002,-0.255,-24.4,84100,{"date":1681,"open":1444,"high":1444,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-12",0.95499998,1.045,-0.205,-16.4,63800,{"date":1688,"open":1452,"high":1689,"low":1446,"close":1443,"change":882,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1443},"2025-12-11",1.29,-2.34,41300,{"date":1693,"open":1437,"high":1437,"low":1424,"close":1694,"change":1413,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-10",1.28,-9.86,79800,{"date":1698,"open":1699,"high":467,"low":1700,"close":1527,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1527},"2025-12-09",1.93,1.39,-0.53,-27.18,158900,{"date":1705,"open":1706,"high":1707,"low":1708,"close":93,"change":207,"percent_change":1709,"volume":1710,"transactions":9,"vwap":93},"2025-12-08",1.91,2.75,1.82,17.47,876400,{"date":1712,"open":1713,"high":1479,"low":1548,"close":1548,"change":1413,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1548},"2025-12-05",1.87,-7.78,33800,{"date":1717,"open":1718,"high":1718,"low":1549,"close":385,"change":19,"percent_change":19,"volume":1719,"transactions":9,"vwap":385},"2025-12-04",1.956,4500,{"date":1721,"open":1722,"high":1466,"low":1723,"close":385,"change":1419,"percent_change":1724,"volume":1725,"transactions":9,"vwap":385},"2025-12-03",1.85,1.775,-4.26,31000,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1479,"change":80,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1479},"2025-12-02",1.71,1.89,8.05,18700,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1736,"change":790,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-01",1.76,1.945,1.74,-0.57,7600,{"date":1740,"open":1722,"high":1722,"low":1478,"close":1478,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1478},"2025-11-28",-0.19,-9.79,3000,{"date":1745,"open":1746,"high":1746,"low":1699,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-26",2.07,1.94,-0.06,-3,7900,{"date":1752,"open":467,"high":467,"low":467,"close":467,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":467},"2025-11-25",{"date":1754,"open":1706,"high":1628,"low":385,"close":467,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":467},"2025-11-24",0.12,6.38,5000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1479,"change":1336,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1479},"2025-11-21",1.9,2.128,1.86,-6,8200,{"date":1766,"open":1747,"high":1767,"low":1478,"close":467,"change":207,"percent_change":1768,"volume":1769,"transactions":9,"vwap":467},"2025-11-20",2.3,16.96,21000,{"date":1771,"open":1772,"high":1772,"low":1728,"close":1728,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1728},"2025-11-19",2.35,-0.4,-18.96,16000,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-11-18",2.31,2.36,2.11,-0.34,-13.88,2600,{"date":1785,"open":731,"high":731,"low":1547,"close":1554,"change":1227,"percent_change":1453,"volume":1786,"transactions":9,"vwap":1554},"2025-11-17",7300,{"date":1788,"open":1789,"high":1486,"low":1767,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-14",2.37,2.415,0.125,5.46,6300,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-13",2.41,2.47,2.25,2.29,-0.177,-7.17,7500,{"date":1804,"open":1554,"high":1797,"low":467,"close":1805,"change":785,"percent_change":438,"volume":1806,"transactions":9,"vwap":1805},"2025-11-12",2.467,11500,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1809},"2025-11-11",2.46,{"date":1811,"open":1767,"high":1809,"low":1767,"close":1809,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1809},"2025-11-10",0.103,4.37,1100,{"date":1816,"open":1554,"high":1554,"low":1798,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-07",2.357,-0.193,-7.57,5900,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1823,"change":1569,"percent_change":545,"volume":1826,"transactions":9,"vwap":1823},"2025-11-06",2.55,2.655,2.5,6500,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-11-05",2.58,2.59,2.53,-0.09,-3.44,4200,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1419,"percent_change":1840,"volume":1719,"transactions":9,"vwap":1839},"2025-11-04",2.64,2.52,2.62,-2.96,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1844,"change":19,"percent_change":19,"volume":1846,"transactions":9,"vwap":1844},"2025-11-03",2.68,2.7,2.6,6100,{"date":1848,"open":1849,"high":1850,"low":1830,"close":1844,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1844},"2025-10-31",2.61,2.709,0.08,3.05,2900,{"date":1855,"open":1856,"high":1857,"low":1845,"close":1839,"change":19,"percent_change":19,"volume":1858,"transactions":9,"vwap":1839},"2025-10-30",2.69,2.72,4000,{"date":1860,"open":1861,"high":1844,"low":1845,"close":1839,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1839},"2025-10-29",2.646,-0.15,-5.42,2500,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1868,"change":1254,"percent_change":1870,"volume":1738,"transactions":9,"vwap":1868},"2025-10-28",2.71,2.77,2.67,-2.46,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1569,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-10-27",2.84,0.71,2100,{"date":1877,"open":1873,"high":1878,"low":1879,"close":1880,"change":80,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-24",2.841,2.74,2.82,5.22,20300,{"date":1884,"open":1839,"high":1885,"low":1886,"close":1843,"change":1851,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1843},"2025-10-23",2.803,2.574,3.08,13100,{"date":1890,"open":1891,"high":1891,"low":731,"close":1845,"change":749,"percent_change":1307,"volume":1892,"transactions":9,"vwap":1845},"2025-10-22",2.73,15500,{"date":1894,"open":1823,"high":1849,"low":1838,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-10-21",2.601,0.055,2.16,64000,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-10-20",2.482,2.56,2.546,0.021,0.83,15800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1896,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-17",2.595,2.615,2.49,2.525,2.23,6600,{"date":1916,"open":26,"high":1845,"low":1917,"close":1797,"change":1851,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1797},"2025-10-16",2.395,3.35,10500,{"date":1921,"open":1922,"high":731,"low":1778,"close":1923,"change":722,"percent_change":373,"volume":1924,"transactions":9,"vwap":1923},"2025-10-15",2.42,2.39,3900,{"date":1926,"open":26,"high":731,"low":1778,"close":1927,"change":708,"percent_change":1928,"volume":1764,"transactions":9,"vwap":1927},"2025-10-14",2.385,-0.62,{"date":1930,"open":1931,"high":1932,"low":1933,"close":26,"change":996,"percent_change":1444,"volume":1934,"transactions":9,"vwap":26},"2025-10-13",2.34,2.43,2.18,7700,{"date":1936,"open":1796,"high":1922,"low":1779,"close":1789,"change":735,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1789},"2025-10-10",-0.84,6000,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1923,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1923},"2025-10-09",2.411,2.547,2.38,-0.1,-4.02,19100,{"date":1948,"open":1825,"high":1839,"low":1949,"close":1911,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1911},"2025-10-08",2.44,-0.091,-3.53,17000,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-10-07",2.51,2.581,-0.059,-2.23,4800,{"date":1961,"open":1837,"high":1837,"low":1962,"close":1837,"change":660,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1837},"2025-10-06",2.501,-0.26,5400,{"date":1966,"open":1967,"high":1968,"low":1823,"close":1969,"change":785,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-10-03",2.65,2.66,2.647,0.27,3100,{"date":1973,"open":1839,"high":1837,"low":1974,"close":1837,"change":790,"percent_change":1975,"volume":1783,"transactions":9,"vwap":1837},"2025-10-02",2.549,-0.38,{"date":1977,"open":1978,"high":1967,"low":1955,"close":1967,"change":1979,"percent_change":23,"volume":1980,"transactions":9,"vwap":1967},"2025-10-01",2.625,0.075,2400,{"date":1982,"open":1983,"high":1879,"low":1984,"close":1984,"change":1985,"percent_change":1870,"volume":1783,"transactions":9,"vwap":1984},"2025-09-30",2.695,2.575,-0.065,{"date":1987,"open":1955,"high":1968,"low":1796,"close":1837,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1837},"2025-09-29",0.099,3.9,8600,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":633,"volume":1971,"transactions":9,"vwap":1995},"2025-09-26",2.57,2.495,2.541,0.101,{"date":1998,"open":1922,"high":1999,"low":1796,"close":1949,"change":1254,"percent_change":754,"volume":1820,"transactions":9,"vwap":1949},"2025-09-25",2.559,{"date":2001,"open":2002,"high":2003,"low":1809,"close":1955,"change":1781,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1955},"2025-09-24",2.726,2.737,-11.93,10700,{"date":2007,"open":1867,"high":2008,"low":1844,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-09-23",2.997,2.85,0.13,4.78,80700,{"date":2014,"open":2015,"high":2016,"low":1867,"close":1857,"change":2017,"percent_change":1145,"volume":1846,"transactions":9,"vwap":1857},"2025-09-22",2.79,2.88,-0.113,{"date":2019,"open":1879,"high":2020,"low":1967,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-09-19",2.99,2.833,0.003,0.11,17200,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2028,"change":905,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-09-18",2.412,2.83,18.86,31200,{"date":2032,"open":2033,"high":1838,"low":1772,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-09-17",2.489,2.381,-0.079,-3.21,23100,{"date":2039,"open":1825,"high":2040,"low":1772,"close":1809,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1809},"2025-09-16",2.63,-0.39,-13.68,42700,{"date":2045,"open":2046,"high":2046,"low":1868,"close":2009,"change":1773,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2009},"2025-09-15",3.31,-12.31,65300,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":19,"percent_change":19,"volume":2055,"transactions":9,"vwap":2054},"2025-09-12",3.29,3.5,3.104,3.25,17500,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2054,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2054},"2025-09-11",3.54,3.72,3.157,-0.86,-20.92,75000,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-09-10",5.26,5.77,4.11,-0.89,-17.8,27500,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-09-09",4.75,5.6,5,-0.11,-2.15,8300,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2083,"change":1781,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-09-08",5.2,5.11,-6.24,900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-09-05",5.49,5.61,5.265,5.45,-0.24,-4.22,4100,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2099,"change":2023,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-09-04",5.8,6.2,5.69,1.97,1300,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":2105,"percent_change":1376,"volume":2106,"transactions":9,"vwap":2104},"2025-09-03",5.58,-0.22,400,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2097,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2097},"2025-09-02",5.382,5.95,0.365,6.72,2700,{"date":2115,"open":2091,"high":2091,"low":2116,"close":2116,"change":2117,"percent_change":2118,"volume":2085,"transactions":9,"vwap":2116},"2025-08-29",5.435,-0.495,-8.35,{"date":2120,"open":2121,"high":2121,"low":2121,"close":2121,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":2121},"2025-08-28",5.93,{"date":2123,"open":2121,"high":2121,"low":2121,"close":2121,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2121},"2025-08-27",-0.21,-3.42,500,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2130,"change":80,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-08-26",5.64,6.14,5.63,2.33,600,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":258,"percent_change":2139,"volume":1814,"transactions":9,"vwap":2138},"2025-08-25",6.26,5.73,6,4.35,{"date":2141,"open":1015,"high":1015,"low":2142,"close":2143,"change":1832,"percent_change":2144,"volume":1783,"transactions":9,"vwap":2143},"2025-08-22",5.745,5.75,-1.54,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1677,"percent_change":2151,"volume":1938,"transactions":9,"vwap":2150},"2025-08-21",6.1,6.5,5.79,5.84,-4.18,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-08-20",6.296,5.99,6.095,0.445,7.88,3600,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2164,"change":735,"percent_change":1473,"volume":2101,"transactions":9,"vwap":2164},"2025-08-19",5.66,5.89,5.65,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":1971,"transactions":9,"vwap":2169},"2025-08-18",6.339,5.502,5.67,-0.54,-8.7,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":373,"percent_change":2052,"volume":2177,"transactions":9,"vwap":2176},"2025-08-15",5.85,6.45,6.21,2300,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2138,"change":1851,"percent_change":1454,"volume":2183,"transactions":9,"vwap":2138},"2025-08-14",6.54,6.88,5.91,4400,{"date":2185,"open":2097,"high":2138,"low":2099,"close":2186,"change":438,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-08-13",5.92,4.96,3500,{"date":2190,"open":2129,"high":2149,"low":2191,"close":2129,"change":2192,"percent_change":1763,"volume":1719,"transactions":9,"vwap":2129},"2025-08-12",5.25,-0.36,{"date":2194,"open":2195,"high":2180,"low":2138,"close":2138,"change":1773,"percent_change":2196,"volume":1786,"transactions":9,"vwap":2138},"2025-08-11",6.505,-6.25,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2201,"change":414,"percent_change":2202,"volume":1629,"transactions":9,"vwap":2201},"2025-08-08",6.55,6.969,6.4,3.06,{"date":2204,"open":2205,"high":2205,"low":2176,"close":2176,"change":2041,"percent_change":2206,"volume":1875,"transactions":9,"vwap":2176},"2025-08-07",6.78,-5.91,{"date":2208,"open":2209,"high":2209,"low":2210,"close":1228,"change":1473,"percent_change":2211,"volume":1786,"transactions":9,"vwap":1228},"2025-08-06",7.1,6.49,-5.04,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-08-05",8.25,8.35,6.823,6.95,-1.25,-15.24,37700,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-08-04",6.9,8.88,6.64,8.2,0.78,10.51,41500,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2233,"change":1569,"percent_change":1970,"volume":2106,"transactions":9,"vwap":2233},"2025-08-01",7.04,7.42,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2237,"change":19,"percent_change":19,"volume":1914,"transactions":9,"vwap":2237},"2025-07-31",7.09,7.4,6.865,{"date":2240,"open":2241,"high":2242,"low":2217,"close":2237,"change":2243,"percent_change":2088,"volume":2244,"transactions":9,"vwap":2237},"2025-07-30",7.23,7.59,0.385,4700,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-07-29",7.61,7,7.015,-0.925,-11.65,3800,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2257,"change":1904,"percent_change":1970,"volume":1914,"transactions":9,"vwap":2257},"2025-07-28",7.6,8.69,7.94,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-07-25",7.97,8.5,7.71,7.919,-0.281,-3.43,5600,{"date":2268,"open":2269,"high":2270,"low":2226,"close":2226,"change":2271,"percent_change":2272,"volume":2113,"transactions":9,"vwap":2226},"2025-07-24",8.26,8.47,-0.145,-1.74,{"date":2274,"open":2261,"high":2261,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":1719,"transactions":9,"vwap":2276},"2025-07-23",8.17,8.345,0.298,3.7,{"date":2280,"open":744,"high":2281,"low":2282,"close":2283,"change":1037,"percent_change":2278,"volume":2284,"transactions":9,"vwap":2283},"2025-07-22",8.46,7.439,8.047,10600,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2288,"change":1970,"percent_change":2290,"volume":2055,"transactions":9,"vwap":2288},"2025-07-21",7.49,7.76,6.935,3.6,{"date":2292,"open":772,"high":772,"low":2293,"close":2287,"change":860,"percent_change":36,"volume":2294,"transactions":9,"vwap":2287},"2025-07-18",6.8,13900,{"date":2296,"open":2297,"high":772,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-07-17",7.2,6.773,7.447,-0.083,-1.1,22700,{"date":2304,"open":2305,"high":2305,"low":2217,"close":2306,"change":2307,"percent_change":883,"volume":2308,"transactions":9,"vwap":2306},"2025-07-16",8.4,7.53,-0.636,20100,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2055,"transactions":9,"vwap":2314},"2025-07-15",8.474,8.83,7.99,8.166,-0.374,-4.38,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-07-14",9.02,9.04,8.29,8.54,-0.548,-6.03,33100,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-07-11",9.155,9.37,8.71,9.088,-0.262,-2.8,14200,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1963,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-07-10",9.23,9.5,9,9.35,-2.71,19600,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-07-09",10.19,10.219,9.15,9.61,-0.52,-5.13,27300,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1773,"percent_change":1671,"volume":2358,"transactions":9,"vwap":2357},"2025-07-08",10.24,11.027,9.8,10.13,73900,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1447,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-07-07",11.5,12.07,9.49,10.53,-1.68,185600,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2370,"change":1389,"percent_change":2371,"volume":1743,"transactions":9,"vwap":2370},"2025-07-03",11,10.71,6.89,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-07-02",10.29,10.6,9.97,10.02,-1.19,-10.62,1900,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2384,"change":2385,"percent_change":2136,"volume":1864,"transactions":9,"vwap":2384},"2025-07-01",11.38,11.21,0.66,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":125,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-06-30",10.32,10.7,9.75,10.55,4.66,49700,{"date":2395,"open":2396,"high":2397,"low":2356,"close":2398,"change":240,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-06-27",10.3,10.59,10.08,3.07,18400,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-06-26",10.75,11.44,9.32,9.78,-0.92,-8.6,101200,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2389,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2389},"2025-06-25",9.69,11.225,8.525,1.38,14.81,64900,{"date":2419,"open":2420,"high":2420,"low":2405,"close":2405,"change":1975,"percent_change":2421,"volume":2133,"transactions":9,"vwap":2405},"2025-06-24",9.7,-3.92,{"date":2423,"open":2424,"high":2420,"low":2329,"close":2420,"change":2041,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2420},"2025-06-23",9.664,-3.87,1800,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2133,"transactions":9,"vwap":2431},"2025-06-20",10.1,10.06,10.09,0.4,4.13,{"date":2435,"open":2436,"high":2364,"low":2412,"close":2412,"change":750,"percent_change":2437,"volume":1959,"transactions":9,"vwap":2412},"2025-06-18",10.45,-4.06,{"date":2439,"open":2345,"high":2440,"low":2441,"close":2429,"change":19,"percent_change":19,"volume":1738,"transactions":9,"vwap":2429},"2025-06-17",10.85,10,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2429,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2429},"2025-06-16",9.96,10.47,9.26,-0.67,-6.22,6200,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":897,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-06-13",10.35,10.86,9.895,10.77,3.56,7200,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2066,"volume":2465,"transactions":9,"vwap":2463},"2025-06-12",9.88,10.84,9.875,10.4,0.52,8100,{"date":2467,"open":2468,"high":2389,"low":2412,"close":2460,"change":376,"percent_change":2469,"volume":2244,"transactions":9,"vwap":2460},"2025-06-11",10.42,0.92,{"date":2471,"open":2472,"high":2472,"low":2472,"close":2472,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":2472},"2025-06-10",9.79,{"date":2474,"open":2475,"high":2472,"low":2475,"close":2472,"change":125,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2472},"2025-06-09",9.54,5.04,1400,{"date":2479,"open":2480,"high":2480,"low":2405,"close":2405,"change":1701,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2405},"2025-06-06",9.946,-5.38,2800,{"date":2484,"open":2374,"high":2440,"low":2348,"close":2485,"change":1468,"percent_change":2486,"volume":2449,"transactions":9,"vwap":2485},"2025-06-05",9.85,3.68,{"date":2488,"open":2261,"high":962,"low":2261,"close":2338,"change":2010,"percent_change":1700,"volume":2489,"transactions":9,"vwap":2338},"2025-06-04",15900,{"date":2491,"open":2338,"high":2492,"low":2493,"close":2329,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2329},"2025-06-03",10.31,9.29,-1.196,-11.32,2200,{"date":2498,"open":2420,"high":2499,"low":2420,"close":2499,"change":2500,"percent_change":2501,"volume":2133,"transactions":9,"vwap":2499},"2025-06-02",10.566,1.146,12.17,{"date":2503,"open":2504,"high":2505,"low":2256,"close":2505,"change":240,"percent_change":2051,"volume":1980,"transactions":9,"vwap":2505},"2025-05-30",9.07,9.42,{"date":2507,"open":2508,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2477,"transactions":9,"vwap":2510},"2025-05-29",9.92,9.08,9.12,-0.78,-7.88,{"date":2514,"open":2515,"high":2388,"low":315,"close":315,"change":395,"percent_change":1623,"volume":2516,"transactions":9,"vwap":315},"2025-05-28",10.23,1600,{"date":2518,"open":2403,"high":2403,"low":2403,"close":2403,"change":2385,"percent_change":2180,"volume":2519,"transactions":9,"vwap":2403},"2025-05-27",800,{"date":2521,"open":2345,"high":2345,"low":2431,"close":2431,"change":19,"percent_change":19,"volume":2522,"transactions":9,"vwap":2431},"2025-05-23",200,{"date":2524,"open":2525,"high":2452,"low":2525,"close":2431,"change":2526,"percent_change":2527,"volume":1814,"transactions":9,"vwap":2431},"2025-05-22",9.775,-0.25,-2.42,{"date":2529,"open":2530,"high":2531,"low":2348,"close":2532,"change":2533,"percent_change":2534,"volume":2188,"transactions":9,"vwap":2532},"2025-05-21",10.49,10.5,10.34,-0.515,-4.74,{"date":2536,"open":2537,"high":2361,"low":2538,"close":2538,"change":2539,"percent_change":2540,"volume":1971,"transactions":9,"vwap":2538},"2025-05-20",10.87,10.855,-0.295,-2.65,{"date":2542,"open":2543,"high":2544,"low":2429,"close":2545,"change":1389,"percent_change":1228,"volume":2546,"transactions":9,"vwap":2545},"2025-05-19",10.186,11.69,11.15,11000,{"date":2548,"open":2369,"high":2549,"low":2463,"close":2550,"change":2551,"percent_change":2552,"volume":2477,"transactions":9,"vwap":2550},"2025-05-16",11.04,10.46,-0.33,-3.06,{"date":2554,"open":2345,"high":962,"low":2441,"close":2555,"change":2556,"percent_change":2557,"volume":1846,"transactions":9,"vwap":2555},"2025-05-15",10.79,0.39,3.75,{"date":2559,"open":2560,"high":2561,"low":2396,"close":2463,"change":2562,"percent_change":2563,"volume":1971,"transactions":9,"vwap":2463},"2025-05-14",10.39,10.605,-0.27,-2.53,{"date":2565,"open":2566,"high":2566,"low":2566,"close":2566,"change":19,"percent_change":19,"volume":2441,"transactions":9,"vwap":2566},"2025-05-13",10.67,{"date":2568,"open":2391,"high":2389,"low":2452,"close":2566,"change":1254,"percent_change":2569,"volume":1980,"transactions":9,"vwap":2566},"2025-05-12",-0.65,{"date":2571,"open":2566,"high":2572,"low":2573,"close":2572,"change":373,"percent_change":2574,"volume":2085,"transactions":9,"vwap":2572},"2025-05-09",10.74,10.66,1.99,{"date":2576,"open":2357,"high":2364,"low":2441,"close":2364,"change":2577,"percent_change":2578,"volume":2085,"transactions":9,"vwap":2364},"2025-05-08",0.33,3.24,{"date":2580,"open":2463,"high":2463,"low":2581,"close":2581,"change":1928,"percent_change":2582,"volume":2516,"transactions":9,"vwap":2581},"2025-05-07",10.2,-5.73,{"date":2584,"open":2453,"high":2585,"low":2586,"close":2587,"change":2526,"percent_change":2588,"volume":2101,"transactions":9,"vwap":2587},"2025-05-06",10.92,10.73,10.82,-2.26,{"date":2590,"open":2430,"high":176,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-05-05",9.76,11.07,1.11,11.14,20700,{"date":2597,"open":2444,"high":2444,"low":2444,"close":2444,"change":19,"percent_change":19,"volume":2598,"transactions":9,"vwap":2444},"2025-05-02",75,{"date":2600,"open":2357,"high":2357,"low":2601,"close":2444,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2444},"2025-05-01",9.91,0.15,1.53,1500,{"date":2606,"open":2463,"high":2531,"low":2607,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-04-30",9.81,-0.59,-5.67,1200,{"date":2612,"open":2420,"high":2463,"low":2412,"close":2463,"change":240,"percent_change":2613,"volume":2482,"transactions":9,"vwap":2463},"2025-04-29",2.97,{"date":2615,"open":2429,"high":2429,"low":2429,"close":2429,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":2429},"2025-04-28",{"date":2617,"open":2618,"high":2429,"low":2618,"close":2429,"change":1944,"percent_change":2619,"volume":2482,"transactions":9,"vwap":2429},"2025-04-25",9.6,-0.98,{"date":180,"open":2530,"high":2621,"low":2622,"close":2581,"change":1481,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2581},10.69,9.44,-2.76,9700]