[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MWYN":3,"homepage-market-summary":29,"stock-historical-MWYN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MWYN","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Marwynn Holdings, Inc. Common stock","Nasdaq",null,"WHOLESALE-GROCERIES, GENERAL LINE","Marwynn Holdings Inc operates or are developing operations, in three principal business areas: (i) electronic waste recycling (E-waste Business) through EcoLoopX Corporation (EcoLoopX); (ii) advanced artificial intelligence application development and related infrastructure solutions (AI & Infrastructure Services) through NexaCore Technologies, Inc. (NexaCore); and (iii) food and non-alcoholic beverage supply chain and brand management services through FuAn Enterprise, Inc. (FuAn). The company has three segments sale of food and beverage, consulting services and sale of e-waste materials. The company generates the majority of its revenue from the sale of e-waste materials.","2","Irvine, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":18,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.47,1.26,1.65,1.25,0.21,16.67,571893.606579,2538,1.4411,0.454,416401.9412541076,84.9,394,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},11.2,1037962,378856302.254781,-65.17,"2025-04-24",[183,184,193,203,213,223,234,242,252,260,268,278,286,293,303,313,323,332,342,351,362,370,380,391,400,409,416,424,431,440,449,455,463,469,477,483,490,498,508,519,529,539,550,560,571,581,592,601,611,621,631,641,652,662,671,682,692,700,708,715,722,728,731,737,742,746,751,757,760,764,768,773,779,782,785,789,794,800,805,810,817,823,829,834,841,847,853,861,869,877,885,893,898,905,909,914,919,925,930,936,944,952,956,961,964,971,979,986,992,1000,1009,1016,1023,1031,1038,1045,1053,1061,1067,1071,1076,1082,1086,1093,1099,1104,1110,1117,1122,1129,1133,1138,1144,1152,1159,1166,1170,1175,1181,1185,1190,1195,1202,1207,1213,1218,1223,1227,1230,1237,1242,1246,1250,1253,1259,1264,1268,1274,1280,1286,1291,1297,1301,1307,1311,1316,1320,1326,1333,1336,1342,1347,1352,1357,1364,1370,1376,1381,1384,1390,1396,1402,1409,1415,1421,1427,1432,1438,1444,1450,1457,1462,1467,1473,1480,1486,1492,1497,1502,1507,1513,1516,1523,1529,1532,1537,1541,1544,1549,1552,1556,1560,1563,1567,1572,1576,1584,1588,1593,1598,1604,1610,1615,1621,1625,1632,1636,1639,1643,1647,1652,1657,1662,1668,1675,1680,1685,1690,1694,1699,1704,1711,1716,1722,1727,1731,1735,1740,1744,1748,1751,1756,1761,1765,1770,1773,1776,1780,1783,1788,1793,1796,1801,1807,1812,1816,1821,1827,1832,1837,1843,1849,1854,1858,1862,1867,1870,1874,1878,1883,1886,1891,1897,1900,1904,1909,1915,1921,1928,1932,1937,1941,1944,1948,1951,1955,1959,1964,1969,1973,1978,1983,1987,1989,1993,1996,2001,2005,2011,2014,2020,2026,2031,2037,2045,2051,2056,2059,2065,2071,2078,2086,2093,2098,2104,2109,2115,2119,2126,2130,2134,2139,2144,2152,2159,2167,2175,2182,2190,2197,2205,2212,2218,2226,2233,2241,2249,2256,2263,2269,2275,2283,2290,2296,2304,2310,2317,2323,2330,2336,2341,2346,2354,2360,2368],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":186,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",1.075,1.39,0.16,14.55,166800.731596,738,1.2352,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",0.97,1.233,1.1,0.1,10,40651.783505,584,1.0796,{"date":204,"open":205,"high":206,"low":207,"close":174,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",1.01,1.065,0.973,-0.12,-10.71,29962.3852,183,1.0087,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",1.0032,1.19,1.12,0.1299,13.12,69935.3852,435,1.1084,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",1.07,1.08,0.9087,0.9901,-0.0849,-7.9,122112.3852,402,1.0025,{"date":235,"open":205,"high":236,"low":205,"close":186,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",1.09,0.1097,11.36,18214.3852,167,1.044,{"date":243,"open":205,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",1.0777,0.9651,0.9653,-0.1247,-11.44,21530.3852,210,0.9892,{"date":253,"open":225,"high":236,"low":254,"close":236,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",1.02,0.03,2.83,35863.3852,278,1.069,{"date":261,"open":262,"high":226,"low":174,"close":141,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",1.045,0.01,0.95,23431.3852,264,1.0458,{"date":269,"open":270,"high":271,"low":272,"close":271,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",0.975,1.05,0.9415,0.072,7.36,56303.3852,963,0.9931,{"date":279,"open":141,"high":141,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",0.978,-0.122,-11.09,40418.3852,447,1.0128,{"date":287,"open":195,"high":216,"low":264,"close":197,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",0.1621,17.28,229100.257945,564,1.0843,{"date":294,"open":295,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",1.0151,1.0492,0.93795,-0.0306,-3.16,38307.3852,422,0.9849,{"date":304,"open":305,"high":306,"low":264,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",0.978093,1.0262,0.9685,0.0283,3.01,38953.3852,358,0.9765,{"date":314,"open":205,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",1.11,0.94,0.9402,-0.0598,-5.98,91518.3852,489,0.9869,{"date":324,"open":325,"high":326,"low":195,"close":174,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",0.99,1.1502,0.0695,7.47,135963.410172,593,1.0375,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",0.8512,0.9995,0.9305,0.0008,0.09,111739.113482,862,0.8944,{"date":343,"open":344,"high":325,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",0.8306,0.9297,0.0512,5.83,74934.544352,460,0.9369,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",1.22,1.24,0.8489,0.8785,-0.3415,-27.99,464830.710331,1119,1.0714,{"date":363,"open":17,"high":364,"low":353,"close":353,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",1.2899,-0.06,-4.69,38305.3852,263,1.2449,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":365,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",1.37,1.38,1.27,1.28,-4.48,45870.3852,293,1.2961,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",1.33,1.44,1.3079,1.34,-0.05,-3.6,97408.404426,578,1.3438,{"date":392,"open":372,"high":393,"low":394,"close":187,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",1.41,1.3,0.02,1.46,223506.3864,1538,1.3673,{"date":401,"open":402,"high":373,"low":403,"close":372,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",1.3301,1.32,0.07,5.38,109850.17,547,1.3557,{"date":410,"open":19,"high":411,"low":19,"close":394,"change":151,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",1.3101,3.17,27634.17,295,1.3157,{"date":417,"open":418,"high":17,"low":418,"close":17,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",1.18,-0.01,-0.79,101948.17,337,1.2199,{"date":425,"open":382,"high":426,"low":374,"close":374,"change":365,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",1.3699,-4.51,165184.929398,748,1.3172,{"date":432,"open":217,"high":433,"low":434,"close":382,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",1.355,1.1199,0.23,20.91,1448051.679923,3720,1.2534,{"date":441,"open":442,"high":443,"low":226,"close":197,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",1.089,1.15,0.05,4.76,402689.499091,610,1.1015,{"date":450,"open":271,"high":236,"low":254,"close":271,"change":263,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",0.96,51740.3911,413,1.0622,{"date":456,"open":457,"high":225,"low":254,"close":458,"change":419,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",1.03,1.04,-0.95,57281.275389,400,1.0503,{"date":464,"open":271,"high":225,"low":174,"close":271,"change":465,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",0,52323.3911,331,1.0374,{"date":470,"open":471,"high":472,"low":471,"close":271,"change":419,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",1.0219,1.085,-0.94,36394.3911,511,1.0556,{"date":478,"open":458,"high":225,"low":458,"close":141,"change":255,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",2.91,76249.3911,307,1.0599,{"date":484,"open":254,"high":141,"low":485,"close":457,"change":419,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",0.8901,-0.96,60522.3911,384,1.0114,{"date":491,"open":457,"high":458,"low":492,"close":458,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",0.857,0.0976,10.36,215427.1874,769,0.9915,{"date":499,"open":500,"high":501,"low":121,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",0.9575,0.9606,0.9424,-0.0447,-4.53,103061.3911,206,0.9341,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",0.9475,0.9969,0.9321,0.9871,0.0473,5.03,96522.3911,351,0.9607,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",0.80165,0.948,0.9398,0.1088,13.09,190828.99716,1542,0.9038,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",0.6805,0.8601,0.831,0.1256,17.81,667509.3911,1481,0.8015,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",0.7205,0.7295,0.7001,0.7054,-0.0146,-2.03,9500.3911,57,0.7091,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",0.69,0.7693,0.72,-0.0091,-1.25,366052.985694,735,0.7349,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",0.6941,0.7489,0.6521,0.7291,0.049,7.2,193262.3911,1763,0.7007,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":385,"volume":578,"transactions":579,"vwap":580},"2026-08-04",0.6973,0.86,0.6351,0.6801,0.009,715780.3911,2840,0.7447,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",0.7948,0.8049,0.65,0.6711,-0.0839,-11.11,147636.3911,780,0.7126,{"date":593,"open":594,"high":595,"low":552,"close":596,"change":308,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",0.7065,0.8322,0.755,3.89,146444.3911,898,0.7867,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",0.669,0.8,0.7267,0.0767,11.8,264110.071808,1202,0.7231,{"date":612,"open":613,"high":614,"low":615,"close":585,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",0.6301,0.6986,0.503101,0.1599,32.63,2600597.331306,7513,0.6033,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",0.6765,0.4877,0.4901,-0.1729,-26.08,206972.49226,1276,0.5631,{"date":632,"open":87,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-27",0.8699,0.6501,0.663,-0.0895,-11.89,199312.8862,893,0.7155,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",0.8284,0.8991,0.6794,0.7525,-0.0758,-9.15,182361.8862,598,0.7476,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",0.8115,0.8988,0.8283,0.0183,2.26,26995.565213,229,0.841,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",0.89,0.81,-0.0093,-1.14,29659.759451,502,0.8388,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",0.8543,0.978199,0.8133,0.8193,-0.0407,-4.73,21639.8862,367,0.8496,{"date":683,"open":684,"high":685,"low":686,"close":574,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",0.8475,0.9602,0.842,0.079,10.12,22685.8862,1889,0.8845,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":208,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-17",0.80500001,0.98799998,0.76800001,0.78100002,-13.32,109500,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-16",0.99000001,0.85399997,0.90100002,-0.089,-8.99,123100,{"date":709,"open":710,"high":457,"low":711,"close":702,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":702},"2026-07-15",0.99800003,0.954,0.023,2.38,72300,{"date":716,"open":205,"high":457,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-14",0.94999999,0.96700001,-0.043,-4.26,85100,{"date":723,"open":457,"high":724,"low":205,"close":205,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":205},"2026-07-13",1.035,-0.02,-1.94,29300,{"date":729,"open":457,"high":262,"low":457,"close":457,"change":465,"percent_change":465,"volume":730,"transactions":9,"vwap":457},"2026-07-10",59200,{"date":732,"open":271,"high":733,"low":205,"close":457,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":457},"2026-07-09",1.055,-0.07,-6.36,82500,{"date":738,"open":174,"high":217,"low":739,"close":197,"change":255,"percent_change":740,"volume":741,"transactions":9,"vwap":197},"2026-07-08",0.99299997,2.8,398300,{"date":743,"open":141,"high":226,"low":702,"close":225,"change":255,"percent_change":744,"volume":745,"transactions":9,"vwap":225},"2026-07-07",2.88,524800,{"date":747,"open":457,"high":748,"low":174,"close":458,"change":725,"percent_change":749,"volume":750,"transactions":9,"vwap":458},"2026-07-06",1.059,-1.89,47200,{"date":752,"open":226,"high":226,"low":753,"close":141,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":141},"2026-07-02",0.98500001,-0.03,-2.75,170300,{"date":758,"open":141,"high":236,"low":205,"close":236,"change":255,"percent_change":256,"volume":759,"transactions":9,"vwap":236},"2026-07-01",78000,{"date":761,"open":225,"high":236,"low":753,"close":141,"change":725,"percent_change":762,"volume":763,"transactions":9,"vwap":141},"2026-06-30",-1.85,48700,{"date":765,"open":197,"high":766,"low":254,"close":226,"change":465,"percent_change":465,"volume":767,"transactions":9,"vwap":226},"2026-06-29",1.135,54000,{"date":769,"open":225,"high":770,"low":458,"close":226,"change":754,"percent_change":771,"volume":772,"transactions":9,"vwap":226},"2026-06-26",1.095,-2.7,157500,{"date":774,"open":775,"high":775,"low":776,"close":315,"change":263,"percent_change":777,"volume":778,"transactions":9,"vwap":315},"2026-06-25",1.144,1.051,0.91,133500,{"date":780,"open":225,"high":315,"low":724,"close":197,"change":465,"percent_change":465,"volume":781,"transactions":9,"vwap":197},"2026-06-24",214600,{"date":783,"open":262,"high":418,"low":254,"close":197,"change":255,"percent_change":740,"volume":784,"transactions":9,"vwap":197},"2026-06-23",490800,{"date":786,"open":271,"high":217,"low":254,"close":225,"change":151,"percent_change":787,"volume":788,"transactions":9,"vwap":225},"2026-06-22",3.88,499500,{"date":790,"open":271,"high":141,"low":791,"close":457,"change":725,"percent_change":792,"volume":793,"transactions":9,"vwap":457},"2026-06-18",0.96499997,-1.9,453100,{"date":795,"open":197,"high":197,"low":796,"close":271,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":271},"2026-06-17",1.033,-0.04,-3.67,541800,{"date":801,"open":458,"high":802,"low":254,"close":236,"change":803,"percent_change":347,"volume":804,"transactions":9,"vwap":236},"2026-06-16",1.14,0.06,126900,{"date":806,"open":807,"high":225,"low":807,"close":457,"change":395,"percent_change":808,"volume":809,"transactions":9,"vwap":457},"2026-06-15",0.98000002,1.98,196800,{"date":811,"open":812,"high":418,"low":813,"close":205,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":205},"2026-06-12",1.16,0.92000002,-0.15,-12.93,374000,{"date":818,"open":819,"high":819,"low":271,"close":812,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":812},"2026-06-11",1.29,-0.14,-10.77,580900,{"date":824,"open":457,"high":394,"low":825,"close":394,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":394},"2026-06-10",0.92199999,0.344,35.98,1401900,{"date":830,"open":717,"high":457,"low":717,"close":831,"change":832,"percent_change":87,"volume":833,"transactions":9,"vwap":831},"2026-06-09",0.95599997,0.007,226800,{"date":835,"open":836,"high":174,"low":131,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-08",0.88,0.949,0.109,12.98,262700,{"date":842,"open":836,"high":843,"low":844,"close":844,"change":797,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-05",0.88800001,0.83999997,-4.55,151600,{"date":848,"open":844,"high":849,"low":850,"close":836,"change":255,"percent_change":851,"volume":852,"transactions":9,"vwap":836},"2026-06-04",0.88999999,0.81999999,3.53,95800,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-03",0.80000001,0.89600003,0.85000002,-0.008,-0.93,103300,{"date":862,"open":855,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-02",0.91500002,0.79400003,0.85799998,0.028,3.37,99800,{"date":870,"open":871,"high":857,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-01",0.81599998,0.78600001,0.82999998,0.022,2.72,54700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":719,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-29",0.85100001,0.86000001,0.80299997,0.80800003,-5.05,61000,{"date":886,"open":887,"high":888,"low":889,"close":879,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":879},"2026-05-28",0.875,0.87900001,0.84500003,0.001,0.12,18000,{"date":894,"open":131,"high":131,"low":857,"close":857,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":857},"2026-05-27",-0.012,-1.39,23200,{"date":899,"open":131,"high":900,"low":857,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-26",0.88099998,0.86199999,-0.019,-2.16,33600,{"date":906,"open":907,"high":849,"low":131,"close":900,"change":465,"percent_change":465,"volume":908,"transactions":9,"vwap":900},"2026-05-22",0.87099999,40800,{"date":910,"open":131,"high":911,"low":131,"close":900,"change":890,"percent_change":912,"volume":913,"transactions":9,"vwap":900},"2026-05-21",0.88499999,0.11,42300,{"date":915,"open":916,"high":849,"low":917,"close":836,"change":465,"percent_change":465,"volume":918,"transactions":9,"vwap":836},"2026-05-20",0.81099999,0.801,125000,{"date":920,"open":921,"high":900,"low":922,"close":836,"change":395,"percent_change":923,"volume":924,"transactions":9,"vwap":836},"2026-05-19",0.84200001,0.84100002,2.33,35200,{"date":926,"open":927,"high":849,"low":844,"close":880,"change":419,"percent_change":928,"volume":929,"transactions":9,"vwap":880},"2026-05-18",0.87300003,-1.15,55800,{"date":931,"open":932,"high":836,"low":932,"close":131,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":131},"2026-05-15",0.82700002,0.044,5.33,164700,{"date":937,"open":871,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-14",0.833,0.81300002,0.82599998,0.014,1.72,100400,{"date":945,"open":946,"high":873,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-13",0.79500002,0.79000002,0.81199998,0.017,2.14,62900,{"date":953,"open":946,"high":844,"low":954,"close":946,"change":465,"percent_change":465,"volume":955,"transactions":9,"vwap":946},"2026-05-12",0.77999997,150700,{"date":957,"open":954,"high":665,"low":954,"close":946,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":946},"2026-05-11",0.005,0.63,166800,{"date":962,"open":946,"high":850,"low":954,"close":947,"change":263,"percent_change":375,"volume":963,"transactions":9,"vwap":947},"2026-05-08",97500,{"date":965,"open":966,"high":967,"low":968,"close":954,"change":395,"percent_change":969,"volume":970,"transactions":9,"vwap":954},"2026-05-07",0.77100003,0.815,0.76999998,2.63,221300,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":273,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-06",0.68000001,0.78399998,0.67900002,0.75999999,10.47,288100,{"date":980,"open":981,"high":552,"low":982,"close":983,"change":866,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-05",0.66000003,0.64399999,0.68800002,4.24,251100,{"date":987,"open":988,"high":552,"low":989,"close":981,"change":419,"percent_change":990,"volume":991,"transactions":9,"vwap":981},"2026-05-04",0.62300003,0.62099999,-1.49,302900,{"date":993,"open":994,"high":975,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-01",0.59899998,0.58099997,0.67000002,0.085,14.53,709900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-30",0.56300002,0.61000001,0.55000001,0.58499998,0.035,6.36,113500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1004,"change":1014,"percent_change":197,"volume":1015,"transactions":9,"vwap":1004},"2026-04-29",0.54400003,0.56400001,0.54100001,0.006,79800,{"date":1017,"open":1018,"high":1019,"low":1011,"close":1011,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1011},"2026-04-28",0.56099999,0.60000002,-0.014,-2.51,221600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-27",0.59299999,0.61500001,0.55800003,-0.052,-8.52,232900,{"date":1032,"open":1033,"high":1034,"low":1003,"close":1003,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1003},"2026-04-24",0.64999998,0.70499998,-0.09,-12.86,920400,{"date":1039,"open":1040,"high":976,"low":25,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-23",0.69400001,0.69999999,0.131,23.02,64856600,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-22",0.588,0.56199998,0.56900001,-0.021,-3.56,63500,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-21",0.65100002,0.58399999,0.58999997,-0.035,-5.6,114100,{"date":1062,"open":1055,"high":1055,"low":1057,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-20",0.625,-0.013,-2.04,121100,{"date":1068,"open":1033,"high":975,"low":1069,"close":1069,"change":895,"percent_change":762,"volume":1070,"transactions":9,"vwap":1069},"2026-04-17",0.63800001,65600,{"date":1072,"open":1073,"high":1033,"low":1063,"close":1033,"change":712,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1033},"2026-04-16",0.62699997,3.67,26900,{"date":1077,"open":1063,"high":1078,"low":1019,"close":1073,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1073},"2026-04-15",0.64499998,-0.003,-0.48,37100,{"date":1083,"open":1084,"high":1084,"low":1003,"close":959,"change":832,"percent_change":217,"volume":1085,"transactions":9,"vwap":959},"2026-04-14",0.63099998,79100,{"date":1087,"open":1088,"high":996,"low":1089,"close":988,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":988},"2026-04-13",0.65499997,0.59500003,-0.055,-8.11,86000,{"date":1094,"open":1095,"high":973,"low":1088,"close":1096,"change":1097,"percent_change":814,"volume":1098,"transactions":9,"vwap":1096},"2026-04-10",0.67500001,0.67799997,-0.001,21500,{"date":1100,"open":1041,"high":1101,"low":1033,"close":975,"change":1050,"percent_change":1102,"volume":1103,"transactions":9,"vwap":975},"2026-04-09",0.70099998,-3,32500,{"date":1105,"open":1106,"high":1107,"low":1041,"close":1041,"change":1108,"percent_change":1109,"volume":1075,"transactions":9,"vwap":1041},"2026-04-08",0.70200002,0.73000002,-0.016,-2.23,{"date":1111,"open":1112,"high":1113,"low":1106,"close":1114,"change":725,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-07",0.736,0.745,0.71600002,-2.72,3700,{"date":1118,"open":1113,"high":1119,"low":1107,"close":1112,"change":1064,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1112},"2026-04-06",0.74699998,-1.74,22900,{"date":1123,"open":1113,"high":1124,"low":1113,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-02",0.75700003,0.74900001,0.004,0.54,19100,{"date":1130,"open":1131,"high":976,"low":1113,"close":1113,"change":465,"percent_change":465,"volume":1132,"transactions":9,"vwap":1113},"2026-04-01",0.75800002,22300,{"date":1134,"open":1107,"high":1131,"low":1107,"close":1113,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1113},"2026-03-31",-0.015,-1.97,14700,{"date":1139,"open":1140,"high":1140,"low":1113,"close":976,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":976},"2026-03-30",0.76599997,0.019,2.56,15100,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-27",0.78799999,0.74000001,0.741,-0.047,-5.96,7300,{"date":1153,"open":1154,"high":1146,"low":1155,"close":1146,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1146},"2026-03-26",0.78500003,0.76200002,0.002,0.25,7200,{"date":1160,"open":968,"high":1161,"low":1162,"close":872,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":872},"2026-03-25",0.787,0.73299998,0.029,3.83,14300,{"date":1167,"open":1147,"high":1146,"low":1147,"close":1124,"change":419,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1124},"2026-03-24",-1.3,3300,{"date":1171,"open":976,"high":968,"low":1148,"close":1172,"change":1173,"percent_change":1174,"volume":904,"transactions":9,"vwap":1172},"2026-03-23",0.76700002,0.003,0.39,{"date":1176,"open":1140,"high":1146,"low":976,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-20",0.764,-0.024,-3.05,45700,{"date":1182,"open":1147,"high":1146,"low":1147,"close":1146,"change":874,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1146},"2026-03-19",2.87,11800,{"date":1186,"open":596,"high":1187,"low":596,"close":1140,"change":1097,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1140},"2026-03-18",0.778,-0.13,16500,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1172,"change":941,"percent_change":1194,"volume":1151,"transactions":9,"vwap":1172},"2026-03-17",0.74800003,0.77200001,1.86,{"date":1196,"open":1187,"high":947,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-16",0.74400002,0.75300002,-0.026,-3.34,110500,{"date":1203,"open":1204,"high":954,"low":1204,"close":1205,"change":1097,"percent_change":1188,"volume":1206,"transactions":9,"vwap":1205},"2026-03-13",0.73400003,0.77899998,16800,{"date":1208,"open":1161,"high":1161,"low":1209,"close":954,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":954},"2026-03-12",0.759,-0.007,-0.89,13500,{"date":1214,"open":1215,"high":1161,"low":1216,"close":1161,"change":577,"percent_change":812,"volume":1217,"transactions":9,"vwap":1161},"2026-03-11",0.75400001,0.75,11000,{"date":1219,"open":1148,"high":954,"low":1107,"close":1187,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1187},"2026-03-10",0.018,2.37,22000,{"date":1224,"open":1216,"high":974,"low":1147,"close":976,"change":1178,"percent_change":1225,"volume":1226,"transactions":9,"vwap":976},"2026-03-09",-3.06,34200,{"date":1228,"open":1216,"high":974,"low":1113,"close":974,"change":465,"percent_change":465,"volume":1229,"transactions":9,"vwap":974},"2026-03-06",18700,{"date":1231,"open":966,"high":1232,"low":1233,"close":974,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":974},"2026-03-05",0.78899997,0.75199997,-0.005,-0.63,2300,{"date":1238,"open":1148,"high":1232,"low":1148,"close":1232,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1232},"2026-03-04",0.048,6.48,20400,{"date":1243,"open":954,"high":947,"low":1148,"close":1148,"change":365,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1148},"2026-03-03",-7.49,32400,{"date":1247,"open":1248,"high":665,"low":976,"close":917,"change":1210,"percent_change":1249,"volume":1184,"transactions":9,"vwap":917},"2026-03-02",0.80699998,-0.87,{"date":1251,"open":976,"high":882,"low":976,"close":882,"change":263,"percent_change":19,"volume":1252,"transactions":9,"vwap":882},"2026-02-27",9700,{"date":1254,"open":1177,"high":665,"low":1216,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-02-26",0.79799998,-0.032,-3.86,20100,{"date":1260,"open":974,"high":873,"low":1261,"close":873,"change":255,"percent_change":1262,"volume":1263,"transactions":9,"vwap":873},"2026-02-25",0.77600002,3.75,8500,{"date":1265,"open":694,"high":836,"low":1106,"close":855,"change":754,"percent_change":1266,"volume":1267,"transactions":9,"vwap":855},"2026-02-24",-3.61,242200,{"date":1269,"open":917,"high":873,"low":1270,"close":873,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":873},"2026-02-23",0.773,0.021,2.6,78100,{"date":1275,"open":855,"high":1276,"low":1147,"close":1277,"change":1278,"percent_change":1102,"volume":1279,"transactions":9,"vwap":1277},"2026-02-20",0.83499998,0.80900002,-0.025,126300,{"date":1281,"open":1282,"high":1283,"low":1124,"close":1283,"change":1079,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-02-19",0.829,0.83399999,-0.36,21000,{"date":1287,"open":596,"high":1288,"low":1107,"close":1288,"change":1239,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-18",0.83700001,6.08,79400,{"date":1292,"open":1293,"high":873,"low":1294,"close":1232,"change":933,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1232},"2026-02-17",0.72799999,0.72000003,5.91,59700,{"date":1298,"open":1112,"high":1113,"low":1294,"close":1113,"change":1020,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1113},"2026-02-13",-1.84,146800,{"date":1302,"open":855,"high":855,"low":1303,"close":1209,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1209},"2026-02-12",0.73100001,-0.061,-7.44,155300,{"date":1308,"open":813,"high":702,"low":954,"close":850,"change":1309,"percent_change":546,"volume":1310,"transactions":9,"vwap":850},"2026-02-11",-0.017,1682600,{"date":1312,"open":1313,"high":131,"low":665,"close":1288,"change":395,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1288},"2026-02-10",0.81699997,2.45,5703200,{"date":1317,"open":694,"high":1288,"low":954,"close":1313,"change":1079,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1313},"2026-02-09",-0.37,25900,{"date":1321,"open":1322,"high":901,"low":973,"close":850,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":850},"2026-02-06",0.71499997,0.083,11.26,80700,{"date":1327,"open":1193,"high":1193,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-05",0.671,0.73699999,-0.036,-4.66,133800,{"date":1334,"open":976,"high":1154,"low":1216,"close":1270,"change":1097,"percent_change":1188,"volume":1335,"transactions":9,"vwap":1270},"2026-02-04",23100,{"date":1337,"open":954,"high":855,"low":1147,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-03",0.77399999,-0.006,-0.77,42500,{"date":1343,"open":1344,"high":813,"low":954,"close":954,"change":1199,"percent_change":1345,"volume":1346,"transactions":9,"vwap":954},"2026-02-02",0.82499999,-3.23,127400,{"date":1348,"open":836,"high":836,"low":881,"close":1349,"change":1330,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-01-30",0.80599999,-4.28,25300,{"date":1353,"open":1354,"high":1354,"low":855,"close":921,"change":1028,"percent_change":1355,"volume":1356,"transactions":9,"vwap":921},"2026-01-29",0.87599999,-5.82,48900,{"date":1358,"open":131,"high":1359,"low":131,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-01-28",0.90499997,0.89399999,-0.002,-0.22,8400,{"date":1365,"open":1366,"high":717,"low":880,"close":856,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":856},"2026-01-27",0.89200002,-0.004,-0.44,176400,{"date":1371,"open":907,"high":1372,"low":907,"close":1373,"change":1374,"percent_change":1375,"volume":1241,"transactions":9,"vwap":1373},"2026-01-26",0.91000003,0.89999998,-0.011,-1.21,{"date":1377,"open":316,"high":1378,"low":849,"close":1379,"change":1367,"percent_change":1368,"volume":1380,"transactions":9,"vwap":1379},"2026-01-23",0.95999998,0.91100001,14200,{"date":1382,"open":813,"high":1378,"low":863,"close":863,"change":465,"percent_change":465,"volume":1383,"transactions":9,"vwap":863},"2026-01-22",20500,{"date":1385,"open":1386,"high":702,"low":1387,"close":863,"change":895,"percent_change":1388,"volume":1389,"transactions":9,"vwap":863},"2026-01-21",0.93000001,0.90399998,-1.29,10400,{"date":1391,"open":1386,"high":1386,"low":1392,"close":1393,"change":1079,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-01-20",0.90200001,0.92699999,-0.32,3800,{"date":1397,"open":1398,"high":1399,"low":1372,"close":1386,"change":1210,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1386},"2026-01-16",0.95899999,0.97000003,-0.75,18300,{"date":1403,"open":1378,"high":1404,"low":1386,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-01-15",0.98100001,0.93699998,-0.044,-4.49,41400,{"date":1410,"open":1411,"high":254,"low":1412,"close":1404,"change":1014,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1404},"2026-01-14",0.95499998,0.95099998,0.62,45000,{"date":1416,"open":1417,"high":458,"low":1378,"close":1418,"change":1419,"percent_change":802,"volume":1420,"transactions":9,"vwap":1418},"2026-01-13",0.972,0.97500002,0.011,46000,{"date":1422,"open":1418,"high":254,"low":1423,"close":1424,"change":1425,"percent_change":744,"volume":1426,"transactions":9,"vwap":1424},"2026-01-12",0.94400001,0.96399999,0.027,76800,{"date":1428,"open":316,"high":1399,"low":1386,"close":1405,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1405},"2026-01-09",-0.023,-2.4,28900,{"date":1433,"open":1434,"high":807,"low":1434,"close":1378,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1378},"2026-01-08",0.86900002,0.061,6.79,36600,{"date":1439,"open":711,"high":711,"low":1440,"close":1441,"change":419,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-07",0.87199998,0.89899999,-1.1,38000,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1447,"change":890,"percent_change":912,"volume":1449,"transactions":9,"vwap":1447},"2026-01-06",0.86500001,0.90899998,0.861,17100,{"date":1451,"open":849,"high":1452,"low":857,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-05",0.92299998,0.90799999,0.036,4.13,46900,{"date":1458,"open":844,"high":1386,"low":844,"close":1440,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1440},"2026-01-02",0.033,3.93,9100,{"date":1463,"open":844,"high":1464,"low":850,"close":1465,"change":890,"percent_change":891,"volume":1466,"transactions":9,"vwap":1465},"2025-12-31",0.85600001,0.83899999,53100,{"date":1468,"open":1469,"high":880,"low":967,"close":1470,"change":941,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-12-30",0.824,0.838,1.7,10900,{"date":1474,"open":1475,"high":1476,"low":1277,"close":1469,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1469},"2025-12-29",0.85900003,0.884,-0.062,-7,100700,{"date":1481,"open":131,"high":813,"low":880,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-12-26",0.88599998,-0.022,-2.42,68100,{"date":1487,"open":1488,"high":807,"low":1488,"close":1453,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1453},"2025-12-24",0.83200002,0.032,3.65,10200,{"date":1493,"open":857,"high":1494,"low":873,"close":1354,"change":858,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1354},"2025-12-23",0.93800002,-0.9,36300,{"date":1498,"open":1499,"high":702,"low":1499,"close":1476,"change":1425,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1476},"2025-12-22",0.85699999,3.15,32600,{"date":1503,"open":855,"high":1440,"low":855,"close":1499,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1499},"2025-12-19",0.045,5.54,94100,{"date":1508,"open":938,"high":1509,"low":855,"close":948,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":948},"2025-12-18",0.86299998,-0.029,-3.45,97300,{"date":1514,"open":855,"high":849,"low":855,"close":922,"change":263,"percent_change":116,"volume":1515,"transactions":9,"vwap":922},"2025-12-17",58200,{"date":1517,"open":1424,"high":174,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2025-12-16",0.82200003,0.83099997,-0.121,-12.71,215900,{"date":1524,"open":457,"high":457,"low":717,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-12-15",0.95200002,-0.078,-7.57,41000,{"date":1530,"open":457,"high":197,"low":174,"close":457,"change":797,"percent_change":1531,"volume":767,"transactions":9,"vwap":457},"2025-12-12",-3.74,{"date":1533,"open":254,"high":236,"low":1534,"close":225,"change":404,"percent_change":1535,"volume":1536,"transactions":9,"vwap":225},"2025-12-11",1.003,7,31700,{"date":1538,"open":271,"high":141,"low":174,"close":174,"change":797,"percent_change":1539,"volume":1540,"transactions":9,"vwap":174},"2025-12-10",-3.85,116300,{"date":1542,"open":458,"high":458,"low":1411,"close":458,"change":263,"percent_change":195,"volume":1543,"transactions":9,"vwap":458},"2025-12-09",56000,{"date":1545,"open":1464,"high":236,"low":1464,"close":457,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":457},"2025-12-08",0.15,17.05,537900,{"date":1550,"open":880,"high":1551,"low":1488,"close":836,"change":263,"percent_change":443,"volume":1245,"transactions":9,"vwap":836},"2025-12-05",0.889,{"date":1553,"open":921,"high":1447,"low":948,"close":131,"change":1278,"percent_change":1554,"volume":1555,"transactions":9,"vwap":131},"2025-12-04",-2.79,18500,{"date":1557,"open":1558,"high":1558,"low":880,"close":1558,"change":465,"percent_change":465,"volume":1559,"transactions":9,"vwap":1558},"2025-12-03",0.89499998,13700,{"date":1561,"open":900,"high":1372,"low":1509,"close":1558,"change":1425,"percent_change":1562,"volume":1180,"transactions":9,"vwap":1558},"2025-12-02",3.11,{"date":1564,"open":131,"high":1372,"low":665,"close":1565,"change":832,"percent_change":665,"volume":1566,"transactions":9,"vwap":1565},"2025-12-01",0.86799997,50900,{"date":1568,"open":1569,"high":131,"low":1570,"close":1448,"change":1435,"percent_change":1571,"volume":1222,"transactions":9,"vwap":1448},"2025-11-28",0.792,0.76300001,7.62,{"date":1573,"open":1131,"high":1344,"low":1131,"close":855,"change":1050,"percent_change":1574,"volume":1575,"transactions":9,"vwap":855},"2025-11-26",-2.56,23800,{"date":1577,"open":954,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-11-25",0.82800001,0.74599999,0.82099998,0.059,7.74,29600,{"date":1585,"open":1119,"high":1586,"low":1147,"close":1155,"change":1210,"percent_change":1587,"volume":1098,"transactions":9,"vwap":1155},"2025-11-24",0.79299998,-0.91,{"date":1589,"open":1216,"high":1586,"low":1147,"close":1590,"change":1141,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-11-21",0.76899999,2.53,58100,{"date":1594,"open":880,"high":900,"low":1216,"close":1216,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1216},"2025-11-20",-0.101,-11.87,66000,{"date":1599,"open":1282,"high":887,"low":1600,"close":879,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":879},"2025-11-19",0.81900001,0.076,9.81,73600,{"date":1605,"open":1448,"high":1372,"low":1193,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-11-18",0.77499998,-0.115,-12.92,85000,{"date":1611,"open":1612,"high":1612,"low":836,"close":849,"change":1058,"percent_change":1613,"volume":1614,"transactions":9,"vwap":849},"2025-11-17",0.94800001,-3.78,34500,{"date":1616,"open":1372,"high":1617,"low":1372,"close":1618,"change":1135,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-11-14",0.93900001,0.92500001,-1.6,10700,{"date":1622,"open":717,"high":702,"low":813,"close":316,"change":1361,"percent_change":1623,"volume":1624,"transactions":9,"vwap":316},"2025-11-13",-0.21,28300,{"date":1626,"open":1627,"high":717,"low":1379,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-11-12",0.91600001,0.94199997,0.026,2.84,22700,{"date":1633,"open":1618,"high":1393,"low":1359,"close":1627,"change":1374,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1627},"2025-11-11",-1.19,6700,{"date":1637,"open":1441,"high":1638,"low":1441,"close":1393,"change":1210,"percent_change":1400,"volume":1501,"transactions":9,"vwap":1393},"2025-11-10",0.93400002,{"date":1640,"open":1612,"high":837,"low":1372,"close":1638,"change":1097,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1638},"2025-11-07",-0.11,24400,{"date":1644,"open":717,"high":717,"low":1645,"close":1645,"change":858,"percent_change":1646,"volume":1184,"transactions":9,"vwap":1645},"2025-11-06",0.935,-0.85,{"date":1648,"open":1645,"high":717,"low":1386,"close":1649,"change":1210,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-11-05",0.94300002,-0.74,49300,{"date":1653,"open":1453,"high":1525,"low":1453,"close":717,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":717},"2025-11-04",-0.033,-3.36,22200,{"date":1658,"open":1399,"high":254,"low":1659,"close":1660,"change":941,"percent_change":383,"volume":1661,"transactions":9,"vwap":1660},"2025-11-03",0.96600002,0.98299998,17500,{"date":1663,"open":1664,"high":1399,"low":1386,"close":1665,"change":1367,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-31",0.963,0.96899998,-0.41,25100,{"date":1669,"open":1670,"high":174,"low":717,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-10-30",0.95300001,0.97299999,0.013,1.35,111500,{"date":1676,"open":1677,"high":1678,"low":1412,"close":1378,"change":902,"percent_change":726,"volume":1679,"transactions":9,"vwap":1378},"2025-10-29",0.97899997,0.98900002,70300,{"date":1681,"open":1682,"high":724,"low":1682,"close":1677,"change":1108,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1677},"2025-10-28",0.97399998,-1.61,51300,{"date":1686,"open":271,"high":271,"low":807,"close":1687,"change":1058,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-10-27",0.995,-3.4,138000,{"date":1691,"open":1378,"high":458,"low":1378,"close":457,"change":1489,"percent_change":1692,"volume":1693,"transactions":9,"vwap":457},"2025-10-24",3.21,44100,{"date":1695,"open":1696,"high":458,"low":1696,"close":710,"change":1014,"percent_change":1697,"volume":1698,"transactions":9,"vwap":710},"2025-10-23",0.96200001,0.6,49700,{"date":1700,"open":174,"high":457,"low":717,"close":1701,"change":1210,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-10-22",0.99199998,-0.7,126100,{"date":1705,"open":254,"high":271,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-10-21",0.99599999,0.99900001,-0.031,-3.01,412700,{"date":1712,"open":141,"high":225,"low":174,"close":457,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":457},"2025-10-20",0.025,2.49,144200,{"date":1717,"open":226,"high":236,"low":702,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-10-17",1.005,-0.085,-7.8,310600,{"date":1723,"open":443,"high":1724,"low":236,"close":236,"change":365,"percent_change":1725,"volume":1726,"transactions":9,"vwap":236},"2025-10-16",1.165,-5.22,113900,{"date":1728,"open":418,"high":418,"low":1729,"close":443,"change":465,"percent_change":465,"volume":1730,"transactions":9,"vwap":443},"2025-10-15",1.148,27600,{"date":1732,"open":216,"high":216,"low":802,"close":443,"change":725,"percent_change":1733,"volume":1734,"transactions":9,"vwap":443},"2025-10-14",-1.71,70400,{"date":1736,"open":1737,"high":116,"low":1738,"close":1737,"change":255,"percent_change":969,"volume":1739,"transactions":9,"vwap":1737},"2025-10-13",1.17,1.13,64800,{"date":1741,"open":216,"high":216,"low":217,"close":802,"change":797,"percent_change":1742,"volume":1743,"transactions":9,"vwap":802},"2025-10-10",-3.39,109900,{"date":1745,"open":418,"high":116,"low":443,"close":418,"change":263,"percent_change":1746,"volume":1747,"transactions":9,"vwap":418},"2025-10-09",0.85,75500,{"date":1749,"open":216,"high":216,"low":812,"close":1737,"change":395,"percent_change":1750,"volume":1739,"transactions":9,"vwap":1737},"2025-10-08",1.74,{"date":1752,"open":1737,"high":1753,"low":1738,"close":443,"change":365,"percent_change":1754,"volume":1755,"transactions":9,"vwap":443},"2025-10-07",1.202,-4.96,171100,{"date":1757,"open":812,"high":19,"low":217,"close":1758,"change":338,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-10-06",1.21,8.04,179600,{"date":1762,"open":1737,"high":1737,"low":315,"close":217,"change":725,"percent_change":1763,"volume":1764,"transactions":9,"vwap":217},"2025-10-03",-1.75,55900,{"date":1766,"open":443,"high":1767,"low":1768,"close":802,"change":465,"percent_change":465,"volume":1769,"transactions":9,"vwap":802},"2025-10-02",1.155,1.125,53700,{"date":1771,"open":116,"high":116,"low":1738,"close":802,"change":754,"percent_change":1574,"volume":1772,"transactions":9,"vwap":802},"2025-10-01",93200,{"date":1774,"open":802,"high":1737,"low":315,"close":1737,"change":465,"percent_change":465,"volume":1775,"transactions":9,"vwap":1737},"2025-09-30",114600,{"date":1777,"open":116,"high":116,"low":443,"close":1737,"change":151,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1737},"2025-09-29",3.54,89800,{"date":1781,"open":443,"high":812,"low":217,"close":1738,"change":725,"percent_change":1120,"volume":1782,"transactions":9,"vwap":1738},"2025-09-26",84700,{"date":1784,"open":1737,"high":1785,"low":1786,"close":443,"change":725,"percent_change":1733,"volume":1787,"transactions":9,"vwap":443},"2025-09-25",1.208,1.115,126600,{"date":1789,"open":17,"high":17,"low":1737,"close":1737,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1737},"2025-09-24",-0.08,-6.4,117000,{"date":1794,"open":236,"high":19,"low":236,"close":19,"change":419,"percent_change":420,"volume":1795,"transactions":9,"vwap":19},"2025-09-23",131800,{"date":1797,"open":1798,"high":373,"low":17,"close":17,"change":386,"percent_change":1799,"volume":1800,"transactions":9,"vwap":17},"2025-09-22",1.36,-3.82,416400,{"date":1802,"open":17,"high":187,"low":1803,"close":1804,"change":338,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-09-19",1.23,1.31,7.38,639600,{"date":1808,"open":116,"high":19,"low":1809,"close":353,"change":395,"percent_change":1810,"volume":1811,"transactions":9,"vwap":353},"2025-09-18",1.161,1.67,303900,{"date":1813,"open":116,"high":375,"low":116,"close":116,"change":754,"percent_change":1814,"volume":1815,"transactions":9,"vwap":116},"2025-09-17",-2.44,231500,{"date":1817,"open":1818,"high":1818,"low":216,"close":1803,"change":820,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1803},"2025-09-16",1.42,-10.22,420200,{"date":1822,"open":19,"high":1823,"low":353,"close":372,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":372},"2025-09-15",1.431,0.18,15.13,1194400,{"date":1828,"open":382,"high":1829,"low":216,"close":216,"change":1188,"percent_change":1830,"volume":1831,"transactions":9,"vwap":216},"2025-09-12",1.5,-9.85,937200,{"date":1833,"open":1803,"high":1834,"low":443,"close":403,"change":1546,"percent_change":1835,"volume":1836,"transactions":9,"vwap":403},"2025-09-11",1.43,12.82,2113900,{"date":1838,"open":819,"high":1839,"low":226,"close":1737,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1737},"2025-09-10",2.35,0.31,36.05,97292700,{"date":1844,"open":1518,"high":1845,"low":1846,"close":880,"change":255,"percent_change":1847,"volume":1848,"transactions":9,"vwap":880},"2025-09-09",0.903,0.81400001,3.61,177600,{"date":1850,"open":131,"high":1373,"low":850,"close":873,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":873},"2025-09-08",-0.049,-5.57,305800,{"date":1855,"open":849,"high":1618,"low":1499,"close":888,"change":1149,"percent_change":1856,"volume":1857,"transactions":9,"vwap":888},"2025-09-05",-5.08,299400,{"date":1859,"open":849,"high":753,"low":836,"close":1860,"change":1020,"percent_change":990,"volume":1861,"transactions":9,"vwap":1860},"2025-09-04",0.926,630000,{"date":1863,"open":881,"high":458,"low":881,"close":316,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":316},"2025-09-03",0.105,12.57,4103000,{"date":1868,"open":665,"high":1446,"low":665,"close":1276,"change":832,"percent_change":1746,"volume":1869,"transactions":9,"vwap":1276},"2025-09-02",188600,{"date":1871,"open":968,"high":1373,"low":968,"close":1578,"change":1220,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1578},"2025-08-29",2.22,1304700,{"date":1875,"open":947,"high":1372,"low":968,"close":665,"change":1141,"percent_change":1876,"volume":1877,"transactions":9,"vwap":665},"2025-08-28",2.4,938200,{"date":1879,"open":697,"high":881,"low":1155,"close":1880,"change":1361,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-08-27",0.79100001,-0.25,202200,{"date":1884,"open":947,"high":873,"low":947,"close":1586,"change":1271,"percent_change":875,"volume":1885,"transactions":9,"vwap":1586},"2025-08-26",74700,{"date":1887,"open":844,"high":844,"low":1193,"close":1193,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1193},"2025-08-25",-0.083,-9.71,177200,{"date":1892,"open":968,"high":880,"low":968,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-08-22",0.85500002,0.067,8.5,258900,{"date":1898,"open":1846,"high":1282,"low":954,"close":1146,"change":895,"percent_change":1899,"volume":1426,"transactions":9,"vwap":1146},"2025-08-21",-1.5,{"date":1901,"open":857,"high":857,"low":1902,"close":855,"change":754,"percent_change":1266,"volume":1903,"transactions":9,"vwap":855},"2025-08-20",0.71100003,333400,{"date":1905,"open":1906,"high":849,"low":954,"close":873,"change":1406,"percent_change":1907,"volume":1908,"transactions":9,"vwap":873},"2025-08-19",0.86400002,-5.03,453400,{"date":1910,"open":1638,"high":1660,"low":880,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-08-18",0.87400001,-0.077,-8.1,275300,{"date":1916,"open":1917,"high":1418,"low":1918,"close":1412,"change":1126,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1412},"2025-08-15",0.94499999,0.88200003,0.42,625100,{"date":1922,"open":807,"high":1923,"low":1906,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-08-14",1.025,0.94700003,-0.063,-6.24,324300,{"date":1929,"open":236,"high":236,"low":174,"close":205,"change":734,"percent_change":1930,"volume":1931,"transactions":9,"vwap":205},"2025-08-13",-6.48,360700,{"date":1933,"open":225,"high":197,"low":1934,"close":226,"change":263,"percent_change":1935,"volume":1936,"transactions":9,"vwap":226},"2025-08-12",1.034,0.93,163900,{"date":1938,"open":116,"high":116,"low":225,"close":225,"change":365,"percent_change":1939,"volume":1940,"transactions":9,"vwap":225},"2025-08-11",-5.31,114900,{"date":1942,"open":802,"high":116,"low":315,"close":1738,"change":151,"percent_change":1074,"volume":1943,"transactions":9,"vwap":1738},"2025-08-08",287300,{"date":1945,"open":236,"high":375,"low":262,"close":236,"change":151,"percent_change":1946,"volume":1947,"transactions":9,"vwap":236},"2025-08-07",3.81,1839000,{"date":1949,"open":174,"high":443,"low":174,"close":271,"change":465,"percent_change":465,"volume":1950,"transactions":9,"vwap":271},"2025-08-06",485900,{"date":1952,"open":1660,"high":1953,"low":1660,"close":271,"change":419,"percent_change":473,"volume":1954,"transactions":9,"vwap":271},"2025-08-05",1.151,1117200,{"date":1956,"open":1738,"high":766,"low":1393,"close":141,"change":1394,"percent_change":1957,"volume":1958,"transactions":9,"vwap":141},"2025-08-04",-23.19,3740300,{"date":1960,"open":942,"high":1961,"low":812,"close":373,"change":45,"percent_change":1962,"volume":1963,"transactions":9,"vwap":373},"2025-08-01",1.75,53.33,97433300,{"date":1965,"open":174,"high":1966,"low":1277,"close":1373,"change":1790,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1373},"2025-07-31",1.015,-8.16,1531900,{"date":1970,"open":116,"high":1758,"low":831,"close":807,"change":814,"percent_change":1971,"volume":1972,"transactions":9,"vwap":807},"2025-07-30",-13.27,268000,{"date":1974,"open":418,"high":1975,"low":1738,"close":1738,"change":1035,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1738},"2025-07-29",1.209,-7.38,103000,{"date":1979,"open":1980,"high":375,"low":116,"close":353,"change":734,"percent_change":1981,"volume":1982,"transactions":9,"vwap":353},"2025-07-28",1.278,-5.43,41600,{"date":1984,"open":374,"high":394,"low":1985,"close":819,"change":255,"percent_change":713,"volume":1986,"transactions":9,"vwap":819},"2025-07-25",1.245,56900,{"date":1988,"open":375,"high":394,"low":354,"close":17,"change":386,"percent_change":1799,"volume":1437,"transactions":9,"vwap":17},"2025-07-24",{"date":1990,"open":116,"high":1991,"low":443,"close":1804,"change":338,"percent_change":1805,"volume":1992,"transactions":9,"vwap":1804},"2025-07-23",1.335,217500,{"date":1994,"open":354,"high":354,"low":1758,"close":353,"change":754,"percent_change":1430,"volume":1995,"transactions":9,"vwap":353},"2025-07-22",108000,{"date":1997,"open":1673,"high":1998,"low":353,"close":19,"change":1790,"percent_change":1999,"volume":2000,"transactions":9,"vwap":19},"2025-07-21",1.4,-6.02,304000,{"date":2002,"open":372,"high":372,"low":394,"close":382,"change":1090,"percent_change":2003,"volume":2004,"transactions":9,"vwap":382},"2025-07-18",-3.97,60500,{"date":2006,"open":1998,"high":1998,"low":2007,"close":2008,"change":1135,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-07-17",1.354,1.385,-1.07,83600,{"date":2012,"open":1998,"high":1998,"low":1798,"close":1998,"change":465,"percent_change":465,"volume":2013,"transactions":9,"vwap":1998},"2025-07-16",51200,{"date":2015,"open":396,"high":2016,"low":187,"close":1998,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1998},"2025-07-15",1.483,-0.1,-6.67,65200,{"date":2021,"open":393,"high":2022,"low":393,"close":1829,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1829},"2025-07-14",1.53,0.08,5.63,94400,{"date":2027,"open":1829,"high":2028,"low":1998,"close":1818,"change":208,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1818},"2025-07-11",1.51,-7.79,163000,{"date":2032,"open":2022,"high":2033,"low":1829,"close":2034,"change":725,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-07-10",1.6,1.54,-1.28,121400,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":365,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-07-09",1.62,1.69,1.52,1.56,-3.7,122500,{"date":2046,"open":2022,"high":2047,"low":2048,"close":2039,"change":198,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2039},"2025-07-08",1.635,1.472,6.58,214000,{"date":2052,"open":2039,"high":2053,"low":2028,"close":2041,"change":1188,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2041},"2025-07-07",1.683,-7.88,102600,{"date":2057,"open":2040,"high":2040,"low":2039,"close":18,"change":465,"percent_change":465,"volume":2058,"transactions":9,"vwap":18},"2025-07-03",42200,{"date":2060,"open":18,"high":2061,"low":2062,"close":18,"change":386,"percent_change":2063,"volume":2064,"transactions":9,"vwap":18},"2025-07-02",1.79,1.64,-2.94,116100,{"date":2066,"open":2067,"high":2068,"low":1471,"close":1471,"change":734,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1471},"2025-07-01",1.73,1.875,-3.95,130500,{"date":2072,"open":2073,"high":2074,"low":2067,"close":2075,"change":814,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-06-30",1.9,1.93,1.77,-7.81,184800,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2017,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-06-27",2.01,2.379,1.91,1.92,-4.95,492800,{"date":2087,"open":1471,"high":2088,"low":2040,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-06-26",2.05,2.02,0.3,17.44,262100,{"date":2094,"open":2095,"high":2075,"low":18,"close":942,"change":255,"percent_change":2096,"volume":2097,"transactions":9,"vwap":942},"2025-06-25",1.71,1.78,153500,{"date":2099,"open":2100,"high":1750,"low":2100,"close":2040,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2040},"2025-06-24",1.59,0.17,11.18,206900,{"date":2105,"open":2028,"high":2106,"low":1829,"close":2041,"change":365,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2041},"2025-06-23",1.617,-3.8,171300,{"date":2110,"open":2095,"high":2095,"low":2111,"close":2112,"change":1641,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-06-20",1.55,1.58,-6.51,245900,{"date":2116,"open":1810,"high":2117,"low":18,"close":2040,"change":395,"percent_change":116,"volume":2118,"transactions":9,"vwap":2040},"2025-06-18",1.76,215200,{"date":2120,"open":2121,"high":2122,"low":2123,"close":1810,"change":803,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1810},"2025-06-17",1.63,1.68,1.61,3.73,105400,{"date":2127,"open":2128,"high":2075,"low":2042,"close":2123,"change":444,"percent_change":1692,"volume":2129,"transactions":9,"vwap":2123},"2025-06-16",1.57,321200,{"date":2131,"open":187,"high":2033,"low":373,"close":2042,"change":912,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2042},"2025-06-13",7.59,278300,{"date":2135,"open":2112,"high":2039,"low":2136,"close":2136,"change":111,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-06-12",1.45,-10.49,410300,{"date":2140,"open":396,"high":2040,"low":396,"close":2039,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2039},"2025-06-11",0.195,13.68,989700,{"date":2145,"open":2146,"high":2147,"low":1818,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-06-10",1.81,1.85,1.425,-0.535,-27.3,1467100,{"date":2153,"open":2154,"high":2154,"low":2147,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-06-09",2.76,1.96,-0.895,-31.35,2039900,{"date":2160,"open":2161,"high":2162,"low":1998,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-06-06",9.78,9.8,2.855,-7.005,-71.04,9649415,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":725,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-06-05",9.75,10.42,8.81,9.86,-0.2,3133500,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1546,"percent_change":2034,"volume":2181,"transactions":9,"vwap":2180},"2025-06-04",9.83,10.46,9.08,9.88,186400,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-06-03",9.01,9.99,9.73,0.67,7.4,204200,{"date":2191,"open":2192,"high":2193,"low":2171,"close":2194,"change":1495,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-06-02",9.67,9.89,9.06,-9.04,593500,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":101,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-05-30",9.4,9.98,9.25,9.96,5.62,536800,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1318,"percent_change":1613,"volume":2211,"transactions":9,"vwap":2210},"2025-05-29",9.6,9.774,9.32,9.43,1876500,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2162,"change":435,"percent_change":1876,"volume":2217,"transactions":9,"vwap":2162},"2025-05-28",9.69,10.06,9.492,346200,{"date":2219,"open":2220,"high":2169,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-05-27",8.9,8.74,9.57,0.7,7.89,3201300,{"date":2227,"open":2201,"high":2180,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-05-23",8.4,8.87,-0.18,-1.99,282000,{"date":2234,"open":2235,"high":177,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-05-22",9.56,8.91,9.05,-1.17,-11.45,488100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2080,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-05-21",8.03,10.877,8.01,10.22,24.48,2273800,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":395,"percent_change":106,"volume":2255,"transactions":9,"vwap":2254},"2025-05-20",8.2,8.42,7.755,8.21,667400,{"date":2257,"open":2258,"high":2259,"low":1571,"close":2260,"change":435,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-05-19",7.8,8.3,8.19,2.89,341700,{"date":2264,"open":2265,"high":2266,"low":567,"close":2267,"change":1546,"percent_change":2083,"volume":2268,"transactions":9,"vwap":2267},"2025-05-16",7.5,8.25,7.96,379200,{"date":2270,"open":2132,"high":2271,"low":2132,"close":2272,"change":2273,"percent_change":2040,"volume":2274,"transactions":9,"vwap":2272},"2025-05-15",8.17,7.81,0.13,1357900,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":59,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-05-14",8.7,8.913,6.93,7.68,6.22,2438200,{"date":2284,"open":567,"high":2285,"low":2286,"close":2287,"change":803,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-05-13",7.43,6.47,7.23,0.84,137900,{"date":2291,"open":2292,"high":2280,"low":2293,"close":2294,"change":393,"percent_change":2247,"volume":2295,"transactions":9,"vwap":2294},"2025-05-12",5.89,5.45,7.17,419000,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1673,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-05-09",4.42,5.87,4.242,5.76,30.61,283600,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2307,"change":121,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-05-08",3.52,4.41,25.64,305100,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":20,"percent_change":1007,"volume":2316,"transactions":9,"vwap":2315},"2025-05-07",3.35,3.59,3.31,3.51,87100,{"date":2318,"open":2319,"high":2320,"low":1562,"close":2321,"change":803,"percent_change":2147,"volume":2322,"transactions":9,"vwap":2321},"2025-05-06",3.18,3.4,3.3,208400,{"date":2324,"open":2325,"high":2312,"low":146,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-05-05",3.03,3.24,0.19,6.23,1560300,{"date":2331,"open":1562,"high":2332,"low":146,"close":2333,"change":263,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-05-02",3.13,3.05,0.33,188400,{"date":2337,"open":2321,"high":2321,"low":2325,"close":2338,"change":2339,"percent_change":1967,"volume":2340,"transactions":9,"vwap":2338},"2025-05-01",3.04,-0.27,120100,{"date":2342,"open":2319,"high":2343,"low":479,"close":2314,"change":1546,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2314},"2025-04-30",3.36,4.75,2419800,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1587,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-04-29",4.07,4.23,2.25,3.16,-22.36,3334900,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2348,"change":338,"percent_change":658,"volume":2359,"transactions":9,"vwap":2348},"2025-04-28",3.96,4.33,3.7,1934900,{"date":2361,"open":2362,"high":2357,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-04-25",4.31,3.94,3.98,-0.24,-5.69,1545000,{"date":181,"open":2369,"high":2370,"low":2371,"close":2372,"change":1790,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},4.3,4.6,4.17,4.22,-1.86,1371900]