[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NXGL":3,"homepage-market-summary":31,"stock-historical-NXGL":176},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NXGL","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"NexGel, Inc Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","NexGel Inc manufactures high water content, electron beam cross-linked, aqueous polymer hydrogels, or gels, used for wound care, medical diagnostics, transdermal drug delivery, and cosmetics. The company specializes in custom gels by capitalizing on proprietary manufacturing technologies. The gels and consumer products are manufactured using proprietary and non-proprietary mixing, coating and cross-linking technologies.","19","Langhorne, PA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.1772,0.17,0.1896,0.1622,0.1729,0.0043,2.49,441605.17647,484,0.175,2.89,0.156,350962.3689179802,0.8,1202,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":156},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"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","2026-10-06",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"date":42},"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":14,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":40,"sparkline":92,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":14,"sparkline":99,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":107,"etf":108,"change":109,"price":110,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":40},"Healthcare","XLV",1.03,168.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":122,"etf":123,"change":124,"price":125,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":132,"etf":133,"change":134,"price":135,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":137,"etf":138,"change":139,"price":140,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Real Estate","XLRE",-1.29,40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":144,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":27,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":16,"start_date":185,"end_date":5},2.968,256105,93478316.96733099,-93,"2025-04-25",[187,188,196,205,214,224,235,245,255,262,273,284,295,305,314,325,336,346,357,367,377,388,399,409,418,427,438,447,458,469,478,486,495,503,513,523,533,543,553,564,575,586,596,604,612,623,634,643,653,663,674,684,693,703,714,723,734,745,754,762,770,777,785,792,800,808,816,823,829,837,844,852,858,863,870,878,886,893,899,905,913,920,927,933,940,944,950,955,960,966,973,979,985,990,997,1001,1006,1012,1020,1025,1031,1036,1041,1047,1054,1059,1065,1069,1074,1079,1083,1087,1092,1099,1104,1111,1118,1125,1134,1141,1148,1156,1163,1167,1172,1179,1184,1191,1196,1203,1210,1215,1222,1227,1234,1240,1246,1254,1260,1267,1274,1280,1286,1293,1300,1308,1317,1326,1333,1339,1346,1351,1358,1363,1369,1376,1383,1388,1394,1401,1408,1414,1419,1426,1433,1439,1447,1453,1459,1463,1468,1473,1478,1483,1489,1494,1500,1505,1511,1515,1523,1529,1533,1538,1543,1548,1554,1558,1562,1569,1574,1580,1586,1590,1596,1600,1606,1609,1613,1617,1621,1625,1629,1634,1639,1644,1649,1654,1658,1665,1669,1672,1676,1681,1688,1694,1697,1703,1707,1711,1715,1720,1725,1729,1736,1741,1748,1754,1762,1768,1774,1781,1788,1794,1798,1803,1809,1816,1822,1827,1832,1838,1844,1848,1853,1858,1862,1865,1869,1876,1881,1888,1892,1895,1901,1905,1912,1915,1919,1923,1927,1930,1934,1940,1945,1949,1954,1958,1964,1969,1975,1983,1991,1995,2000,2006,2011,2016,2021,2026,2030,2033,2037,2042,2046,2050,2055,2063,2068,2073,2079,2082,2086,2089,2093,2097,2102,2106,2112,2116,2122,2126,2131,2136,2145,2152,2157,2163,2166,2170,2174,2180,2185,2188,2191,2195,2200,2205,2209,2214,2219,2225,2228,2233,2237,2240,2242,2246,2250,2254,2258,2265,2269,2273,2278,2284,2287,2290,2295,2299,2305,2311,2316,2323,2326,2329,2334,2337,2340,2344,2347,2352,2359,2362,2366,2369,2373,2376,2380,2382,2386,2389,2394,2399,2404],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":17,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},0.1737,0.1651,0.0029,1.71,321073.083,477,0.1687,{"date":197,"open":17,"high":198,"low":199,"close":17,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",0.1727,0.1641,-0.004,-2.3,291315.713111,361,0.168,{"date":206,"open":207,"high":207,"low":208,"close":207,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",0.174,0.163,-0.0045,-2.52,222912.411,930,0.1684,{"date":215,"open":216,"high":217,"low":218,"close":217,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",0.177,0.1785,0.1643,0.0057,3.3,310947.462,437,0.1699,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",0.173,0.1839,0.1663,0.1728,-0.0032,-1.82,329675.704339,680,0.1768,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",0.1814,0.1581,0.176,-0.002,-1.12,300069.3995,739,0.1661,{"date":246,"open":247,"high":248,"low":207,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",0.179,0.1892,0.178,0.004,2.3,767796.676266,1042,0.1775,{"date":256,"open":257,"high":257,"low":27,"close":207,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":248},"2026-09-25",0.239,-0.088,-33.59,3671536.662,5458,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",0.27,0.279599,0.25,0.262,-0.0062,-2.31,334027.462,579,0.2617,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",0.2595,0.2699,0.2517,0.2682,-0.0066,-2.4,117451.862,435,0.2604,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",0.2636,0.2757,0.261,0.2748,0.0099,3.74,25412.462,184,0.2697,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",0.2707,0.2528,0.2649,-0.0009,-0.34,76083.462,271,0.2583,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":264},"2026-09-18",0.2512,0.2838,0.2658,0.0068,2.63,151526.83259,1005,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",0.256,0.2797,0.2464,0.259,0.0108,4.35,285405.462,724,0.2568,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",0.272,0.2785,0.24,0.2482,-0.0329,-11.7,444150.462,849,0.2539,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",0.277,0.2909,0.2811,0.0004,0.14,65789.462,227,0.2824,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",0.286,0.29,0.2749,0.2807,-0.0104,-3.57,64840.260448,488,0.2823,{"date":358,"open":348,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",0.2952,0.2809,0.2911,0.001,0.34,90051.462,407,0.2901,{"date":368,"open":369,"high":370,"low":371,"close":366,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",0.2856,0.297,0.2702,-0.0085,-2.85,1509008.11846,4691,0.3057,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",0.2955,0.3,0.2866,0.2986,0.0013,0.44,108929.91016,386,0.2934,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",0.3202,0.33,0.2859,0.2973,-0.0192,-6.07,160630.462,1092,0.3029,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",0.339,0.308,0.3165,-0.0229,-6.75,93089.1367,325,0.3253,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":201,"volume":416,"transactions":386,"vwap":417},"2026-09-03",0.3461,0.3539,0.336,0.3394,-0.008,97775.462,0.3436,{"date":419,"open":420,"high":421,"low":414,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":420},"2026-09-02",0.3576,0.3771,0.3474,-0.0106,-2.96,152467.1367,638,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",0.3487,0.3699,0.3317,0.358,-0.0008,-0.22,171989.1367,1029,0.3547,{"date":439,"open":413,"high":440,"low":441,"close":442,"change":310,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",0.3632,0.3341,0.3588,1.93,188471.462,534,0.3541,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",0.341,0.3591,0.3338,0.352,0.0021,0.6,196120.462,633,0.3455,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",0.3453,0.37,0.3284,0.3499,-0.0061,-1.71,331263.334566,1833,0.3505,{"date":470,"open":471,"high":461,"low":472,"close":473,"change":474,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",0.36,0.3401,0.356,0,237517.905693,1071,0.3524,{"date":479,"open":432,"high":480,"low":412,"close":473,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",0.3911,-0.024,-6.32,539308.736759,2047,0.3682,{"date":487,"open":488,"high":489,"low":490,"close":489,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":421},"2026-08-24",0.3075,0.38,0.3001,0.05,15.15,25008168.962073,53429,{"date":496,"open":461,"high":461,"low":497,"close":391,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",0.3292,-0.0573,-14.79,350659.462,1177,0.3479,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",0.4038,0.3782,0.3873,-0.0166,-4.11,406466.988288,1098,0.4114,{"date":514,"open":515,"high":516,"low":461,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",0.381,0.417,0.4039,0.0194,5.05,87706.263931,431,0.3953,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",0.355,0.409213,0.3845,0.009,2.4,163359.614001,758,0.3874,{"date":534,"open":384,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",0.4469,0.3003,0.3755,-0.1895,-33.54,1836665.642413,5625,0.3914,{"date":544,"open":545,"high":546,"low":55,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",0.539,0.59,0.565,0.0763,15.61,1260721.641758,7946,0.5417,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-13",0.4002,0.536,0.4,0.4887,0.0778,18.93,1224155.266478,5107,0.4703,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",0.403,0.42,0.395,0.4109,-0.0151,-3.54,128091.0626,873,0.4086,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",0.366249,0.475,0.3661,0.426,0.0636,17.55,1578094.466551,3176,0.4224,{"date":587,"open":489,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",0.3822,0.3607,0.3624,-0.0176,-4.63,77505.586887,474,0.3677,{"date":597,"open":598,"high":557,"low":598,"close":489,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",0.3408,0.041,12.09,171619.993338,496,0.3796,{"date":605,"open":606,"high":606,"low":607,"close":401,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":473},"2026-08-06",0.4052,0.3303,-0.072,-17.52,381882.460846,882,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",0.4168,0.457799,0.3968,0.411,-0.01,-2.38,55539.0626,423,0.4095,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",0.436,0.4492,0.415,0.421,-0.0022,-0.52,30163.0626,265,0.435,{"date":635,"open":636,"high":636,"low":628,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",0.4343,0.4232,0.0081,1.95,13803.0626,277,0.4306,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":641,"vwap":652},"2026-07-31",0.4491,0.45255,0.4077,0.4151,-0.0287,-6.47,62875.0626,0.4247,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",0.4401,0.4586,0.4438,-0.0027,-0.6,14492.7373,163,0.4481,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",0.4454,0.4598,0.4452,0.4465,0.0061,1.39,11009.0626,168,0.4483,{"date":675,"open":384,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",0.46,0.4372,0.4404,0.0039,0.89,18938.0626,284,0.4461,{"date":685,"open":676,"high":676,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",0.4273,0.4365,-0.0025,-0.57,36666.0626,269,0.4393,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":528,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",0.428,0.457,0.427,0.439,2.09,14110.0626,156,0.4413,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",0.4236,0.4499,0.4165,0.43,0.019,4.62,26445.0626,177,0.4308,{"date":715,"open":716,"high":633,"low":717,"close":617,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",0.4322,0.405,-0.0243,-5.58,48574.389805,322,0.4185,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",0.4442,0.4736,0.4351,0.4353,-0.0102,-2.29,49151.0626,257,0.4448,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",0.458,0.4667,0.4437,0.4455,-0.0255,-5.41,24910.0626,283,0.4537,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-17",0.43900001,0.49000001,0.43000001,0.47099999,0.038,8.78,188800,{"date":755,"open":756,"high":757,"low":628,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-16",0.44600001,0.47,0.433,-0.027,-5.87,85500,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-15",0.46599999,0.43799999,0.46000001,-0.009,-1.92,177700,{"date":771,"open":772,"high":773,"low":766,"close":774,"change":240,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-14",0.47299999,0.48800001,0.46900001,-0.42,58800,{"date":778,"open":779,"high":780,"low":781,"close":750,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":750},"2026-07-13",0.49399999,0.509,0.45699999,-0.047,-9.07,213700,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":250,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-10",0.50999999,0.55199999,0.51800001,0.78,58400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":546,"volume":799,"transactions":9,"vwap":797},"2026-07-09",0.50800002,0.55000001,0.5,0.514,0.003,60200,{"date":801,"open":802,"high":803,"low":796,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-08",0.54900002,0.56999999,0.51099998,-0.039,-7.09,98200,{"date":809,"open":810,"high":811,"low":812,"close":795,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":795},"2026-07-07",0.54000002,0.56,0.53100002,0.01,1.85,122200,{"date":817,"open":818,"high":819,"low":812,"close":810,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":810},"2026-07-06",0.54100001,0.56900001,-0.025,-4.42,239000,{"date":824,"open":795,"high":803,"low":825,"close":547,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":547},"2026-07-02",0.546,-0.001,-0.18,286100,{"date":830,"open":795,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",0.58499998,0.51999998,0.56599998,0.065,12.97,492600,{"date":838,"open":839,"high":811,"low":796,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-30",0.52999997,0.50099999,-0.021,-4.02,191800,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":489,"volume":851,"transactions":9,"vwap":849},"2026-06-29",0.53600001,0.55299997,0.495,0.52200001,0.002,183800,{"date":853,"open":854,"high":810,"low":840,"close":832,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":832},"2026-06-26",0.51499999,0.005,0.97,263900,{"date":859,"open":860,"high":788,"low":861,"close":854,"change":820,"percent_change":592,"volume":862,"transactions":9,"vwap":854},"2026-06-25",0.52499998,0.479,632900,{"date":864,"open":865,"high":811,"low":866,"close":810,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":810},"2026-06-24",0.54799998,0.52100003,-0.019,-3.4,973200,{"date":871,"open":872,"high":873,"low":846,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-23",0.60100001,0.61699998,0.55900002,-0.052,-8.51,1427900,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-22",0.56300002,0.63,0.611,0.045,7.95,2011100,{"date":887,"open":888,"high":889,"low":833,"close":833,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":833},"2026-06-18",0.63999999,0.64499998,-0.045,-7.36,1323500,{"date":894,"open":812,"high":895,"low":812,"close":882,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":882},"2026-06-17",0.68900001,0.08,15.07,1400500,{"date":900,"open":901,"high":902,"low":812,"close":812,"change":200,"percent_change":903,"volume":904,"transactions":9,"vwap":812},"2026-06-16",0.53799999,0.55500001,-0.75,108200,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-15",0.59200001,0.53399998,0.53500003,-0.016,-2.9,296400,{"date":914,"open":915,"high":916,"low":917,"close":917,"change":805,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-12",0.58099997,0.60000002,0.551,-6.61,184300,{"date":921,"open":547,"high":922,"low":810,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-11",0.64999998,0.58999997,0.024,4.24,584500,{"date":928,"open":929,"high":930,"low":833,"close":833,"change":910,"percent_change":931,"volume":932,"transactions":9,"vwap":833},"2026-06-10",0.58700001,0.59799999,-2.75,50200,{"date":934,"open":788,"high":935,"low":788,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-09",0.59899998,0.58200002,0.031,5.63,19600,{"date":941,"open":915,"high":915,"low":818,"close":917,"change":618,"percent_change":942,"volume":943,"transactions":9,"vwap":917},"2026-06-08",-1.78,49900,{"date":945,"open":916,"high":916,"low":946,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",0.56099999,-0.026,-4.43,72700,{"date":951,"open":952,"high":952,"low":953,"close":929,"change":362,"percent_change":17,"volume":954,"transactions":9,"vwap":929},"2026-06-04",0.60799998,0.58600003,56800,{"date":956,"open":915,"high":957,"low":915,"close":953,"change":855,"percent_change":958,"volume":959,"transactions":9,"vwap":953},"2026-06-03",0.62,0.86,55400,{"date":961,"open":923,"high":916,"low":962,"close":915,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":915},"2026-06-02",0.57999998,-0.012,-2.02,36000,{"date":967,"open":916,"high":968,"low":915,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-01",0.61199999,0.59299999,-0.007,-1.17,40100,{"date":974,"open":975,"high":976,"low":916,"close":916,"change":826,"percent_change":977,"volume":978,"transactions":9,"vwap":916},"2026-05-29",0.61000001,0.62400001,-0.17,43400,{"date":980,"open":981,"high":982,"low":803,"close":872,"change":970,"percent_change":983,"volume":984,"transactions":9,"vwap":872},"2026-05-28",0.597,0.625,-1.15,98800,{"date":986,"open":810,"high":975,"low":839,"close":952,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":952},"2026-05-27",0.082,15.59,287600,{"date":991,"open":992,"high":810,"low":860,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-26",0.53200001,0.52600002,-0.014,-2.59,122400,{"date":998,"open":909,"high":962,"low":992,"close":810,"change":855,"percent_change":999,"volume":1000,"transactions":9,"vwap":810},"2026-05-22",0.93,114400,{"date":1002,"open":917,"high":1003,"low":909,"close":909,"change":149,"percent_change":1004,"volume":1005,"transactions":9,"vwap":909},"2026-05-21",0.58899999,-3.6,73300,{"date":1007,"open":923,"high":923,"low":1008,"close":902,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":902},"2026-05-20",0.54400003,-0.059,-9.61,109600,{"date":1013,"open":839,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-19",0.64899999,0.49700001,0.61400002,0.103,20.16,595400,{"date":1021,"open":796,"high":1022,"low":796,"close":804,"change":362,"percent_change":1023,"volume":1024,"transactions":9,"vwap":804},"2026-05-18",0.574,0.2,121300,{"date":1026,"open":810,"high":962,"low":1027,"close":787,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":787},"2026-05-15",0.48100001,-0.032,-5.9,130100,{"date":1032,"open":810,"high":833,"low":812,"close":1033,"change":528,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-14",0.542,1.69,123300,{"date":1037,"open":915,"high":915,"low":812,"close":1038,"change":782,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-13",0.53299999,-8.1,138300,{"date":1042,"open":907,"high":1043,"low":1044,"close":962,"change":820,"percent_change":1045,"volume":1046,"transactions":9,"vwap":962},"2026-05-12",0.60399997,0.57099998,-4.13,75000,{"date":1048,"open":1049,"high":881,"low":929,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-11",0.61900002,0.60500002,0.012,2.02,165100,{"date":1055,"open":975,"high":976,"low":929,"close":969,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":969},"2026-05-08",-0.022,-3.58,94900,{"date":1060,"open":1049,"high":881,"low":916,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-07",0.61500001,0.015,2.5,234600,{"date":1066,"open":916,"high":957,"low":831,"close":916,"change":528,"percent_change":1067,"volume":1068,"transactions":9,"vwap":916},"2026-05-06",1.52,75700,{"date":1070,"open":952,"high":952,"low":923,"close":1071,"change":867,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-05",0.59100002,-3.11,45100,{"date":1075,"open":953,"high":888,"low":953,"close":975,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":975},"2026-05-04",0.029,4.99,145900,{"date":1080,"open":962,"high":916,"low":962,"close":915,"change":767,"percent_change":1081,"volume":1082,"transactions":9,"vwap":915},"2026-05-01",-1.53,57100,{"date":1084,"open":907,"high":957,"low":962,"close":923,"change":618,"percent_change":1085,"volume":1086,"transactions":9,"vwap":923},"2026-04-30",-1.67,92300,{"date":1088,"open":916,"high":975,"low":915,"close":916,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":916},"2026-04-29",-0.006,-0.99,153000,{"date":1093,"open":1094,"high":1095,"low":923,"close":1096,"change":826,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-28",0.60699999,0.61799997,0.60600001,-0.16,111900,{"date":1100,"open":889,"high":889,"low":1101,"close":1094,"change":805,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1094},"2026-04-27",0.59500003,-6.04,295900,{"date":1105,"open":1061,"high":1106,"low":1061,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-24",0.72500002,0.64600003,0.035,5.73,312300,{"date":1112,"open":1113,"high":1114,"low":1096,"close":882,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":882},"2026-04-23",0.64700001,0.68000001,-0.036,-5.56,180000,{"date":1119,"open":1120,"high":1121,"low":881,"close":1113,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1113},"2026-04-22",0.72299999,0.74000001,-0.097,-13.04,549300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-21",0.71700001,0.86000001,0.65399998,0.74400002,0.102,15.89,3774900,{"date":1135,"open":889,"high":1136,"low":881,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-20",0.667,0.64200002,0.011,1.74,102200,{"date":1142,"open":1143,"high":1144,"low":872,"close":1145,"change":618,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-17",0.67000002,0.68099999,0.63099998,-1.56,164300,{"date":1149,"open":1150,"high":1151,"low":952,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-16",0.69,0.70999998,0.64099997,-0.115,-15.21,281900,{"date":1157,"open":975,"high":1158,"low":923,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-15",0.77999997,0.75599998,0.161,27.06,896300,{"date":1164,"open":872,"high":957,"low":915,"close":1101,"change":855,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1101},"2026-04-14",0.85,112300,{"date":1168,"open":930,"high":872,"low":803,"close":923,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":923},"2026-04-13",0.018,3.15,70500,{"date":1173,"open":1174,"high":1137,"low":811,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-10",0.63800001,0.57200003,-0.048,-7.74,62600,{"date":1180,"open":957,"high":1144,"low":916,"close":957,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":957},"2026-04-09",-0.018,-2.82,147500,{"date":1185,"open":922,"high":1186,"low":1187,"close":1174,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1174},"2026-04-08",0.67799997,0.616,0.027,4.42,87000,{"date":1192,"open":1193,"high":1186,"low":975,"close":882,"change":805,"percent_change":1194,"volume":1195,"transactions":9,"vwap":882},"2026-04-07",0.66000003,-6,51600,{"date":1197,"open":1198,"high":1199,"low":882,"close":922,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":922},"2026-04-06",0.648,0.66500002,0.059,9.98,59900,{"date":1204,"open":1205,"high":1206,"low":1003,"close":1071,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1071},"2026-04-02",0.62199998,0.65499997,-0.034,-5.44,46700,{"date":1211,"open":881,"high":1212,"low":975,"close":982,"change":415,"percent_change":1213,"volume":1214,"transactions":9,"vwap":982},"2026-04-01",0.66100001,-1.26,47700,{"date":1216,"open":1217,"high":1143,"low":975,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-31",0.62900001,0.63300002,0.025,4.11,67100,{"date":1223,"open":1199,"high":1199,"low":1224,"close":952,"change":875,"percent_change":1225,"volume":1226,"transactions":9,"vwap":952},"2026-03-30",0.57700002,-7.88,140900,{"date":1228,"open":1229,"high":1230,"low":1193,"close":1193,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1193},"2026-03-27",0.69999999,0.72399998,-0.04,-5.71,24900,{"date":1235,"open":1236,"high":1106,"low":1237,"close":1229,"change":1219,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1229},"2026-03-26",0.676,0.67500001,3.7,109300,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1237,"change":970,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1237},"2026-03-25",0.704,0.671,-1.03,124900,{"date":1247,"open":1248,"high":1249,"low":1143,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-24",0.713,0.72899997,0.68199998,-0.035,-4.88,146100,{"date":1255,"open":1150,"high":1256,"low":922,"close":1127,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1127},"2026-03-23",0.71899998,0.032,4.67,191000,{"date":1261,"open":1262,"high":1262,"low":922,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-20",0.77499998,0.685,-0.094,-12.07,338200,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":947,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-19",0.78100002,0.73400003,0.77899998,-3.23,114500,{"date":1275,"open":1276,"high":1276,"low":1158,"close":1277,"change":1181,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-18",0.83999997,0.80500001,-2.19,162900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":200,"percent_change":109,"volume":1098,"transactions":9,"vwap":1285},"2026-03-17",0.80400002,0.88,0.79500002,0.82300001,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":200,"percent_change":109,"volume":1292,"transactions":9,"vwap":1291},"2026-03-16",0.85000002,0.85500002,0.79000002,0.82700002,197400,{"date":1294,"open":1295,"high":1295,"low":1282,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-13",0.92299998,0.83099997,-0.125,-13.08,369700,{"date":1301,"open":1276,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-12",1.02,0.75,0.95599997,0.134,16.3,4484600,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-11",0.88999999,0.89899999,0.80000001,0.82200003,-0.13,-13.66,431400,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-10",1.07,1.095,0.70300001,0.95200002,-0.178,-15.75,7030600,{"date":1327,"open":1328,"high":1329,"low":1319,"close":1330,"change":149,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-09",1.15,1.228,1.13,-1.74,29800,{"date":1334,"open":1302,"high":1335,"low":1336,"close":1328,"change":17,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1328},"2026-03-06",1.21,0.98000002,17.35,106600,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1336,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1336},"2026-03-05",1.04,0.86500001,-0.06,-5.77,151500,{"date":1347,"open":1348,"high":1328,"low":1341,"close":1341,"change":1231,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1341},"2026-03-04",1.115,-3.7,75900,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":821,"volume":1357,"transactions":9,"vwap":1355},"2026-03-03",1.124,1.05,1.08,-0.05,61800,{"date":1359,"open":1328,"high":1360,"low":1361,"close":1330,"change":149,"percent_change":1331,"volume":1362,"transactions":9,"vwap":1330},"2026-03-02",1.18,1.09,77800,{"date":1364,"open":1365,"high":1366,"low":1328,"close":1328,"change":1356,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1328},"2026-02-27",1.16,1.25,-4.17,21400,{"date":1370,"open":1328,"high":1371,"low":1372,"close":1371,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1371},"2026-02-26",1.2,1.133,0.09,8.11,53500,{"date":1377,"open":1328,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-25",1.259,1.11,-0.07,-5.93,53600,{"date":1384,"open":1371,"high":1385,"low":1360,"close":1360,"change":618,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1360},"2026-02-24",1.225,-0.84,20700,{"date":1389,"open":1371,"high":1390,"low":1328,"close":1391,"change":149,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-23",1.28,1.19,-1.65,66100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1335,"change":1231,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1335},"2026-02-20",1.23,1.265,1.202,-3.2,26700,{"date":1402,"open":1403,"high":1404,"low":1396,"close":1366,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1366},"2026-02-19",1.27,1.275,-0.03,-2.34,16900,{"date":1409,"open":1410,"high":1411,"low":1390,"close":1390,"change":149,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1390},"2026-02-18",1.3,1.348,-1.54,9000,{"date":1415,"open":1416,"high":1417,"low":1410,"close":1410,"change":474,"percent_change":474,"volume":1418,"transactions":9,"vwap":1410},"2026-02-17",1.37,1.41,26800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1410,"change":618,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1410},"2026-02-13",1.323,1.36,1.29,-0.76,12000,{"date":1427,"open":1428,"high":1428,"low":1423,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-12",1.42,1.31,-0.09,-6.43,25500,{"date":1434,"open":670,"high":1435,"low":1366,"close":1436,"change":896,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-11",1.405,1.4,6.06,63600,{"date":1440,"open":1441,"high":1442,"low":1366,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-10",1.33,1.49,1.32,0.03,2.33,111700,{"date":1448,"open":1449,"high":1429,"low":1366,"close":1423,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1423},"2026-02-09",1.26,0.02,1.57,39500,{"date":1454,"open":1455,"high":1441,"low":1455,"close":1403,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1403},"2026-02-06",1.215,0.06,4.96,14700,{"date":1460,"open":1449,"high":1449,"low":1335,"close":1335,"change":618,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1335},"2026-02-05",-0.82,35400,{"date":1464,"open":1396,"high":1423,"low":1360,"close":1465,"change":618,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-04",1.22,-0.81,42700,{"date":1469,"open":1441,"high":1470,"low":1335,"close":1396,"change":1314,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1396},"2026-02-03",1.35,-9.56,123700,{"date":1474,"open":1436,"high":1436,"low":1475,"close":1422,"change":1343,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1422},"2026-02-02",1.34,-4.23,59800,{"date":1479,"open":1480,"high":1480,"low":1436,"close":1428,"change":1231,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1428},"2026-01-30",1.46,-2.74,43900,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1480,"change":1314,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1480},"2026-01-29",1.6,1.445,-8.18,65200,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":813,"percent_change":881,"volume":965,"transactions":9,"vwap":1493},"2026-01-28",1.62,1.585,1.59,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1497,"change":149,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-27",1.653,1.58,-1.25,10100,{"date":1501,"open":1502,"high":1139,"low":1485,"close":1485,"change":1380,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1485},"2026-01-26",1.67,-4.19,59600,{"date":1506,"open":1493,"high":1507,"low":1508,"close":1502,"change":1509,"percent_change":1510,"volume":1432,"transactions":9,"vwap":1502},"2026-01-23",1.7,1.582,0.1,6.37,{"date":1512,"open":1485,"high":1485,"low":1513,"close":1451,"change":618,"percent_change":1514,"volume":1452,"transactions":9,"vwap":1451},"2026-01-22",1.55,-0.63,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1497,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1497},"2026-01-21",1.56,1.64,1.51,0.04,2.6,45900,{"date":1524,"open":1525,"high":1525,"low":1067,"close":1526,"change":1380,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-20",1.61,1.54,-4.35,31200,{"date":1530,"open":1507,"high":1507,"low":1525,"close":1525,"change":1314,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1525},"2026-01-16",-7.47,21800,{"date":1534,"open":1535,"high":1536,"low":1034,"close":1139,"change":813,"percent_change":39,"volume":1537,"transactions":9,"vwap":1139},"2026-01-15",1.73,1.75,26900,{"date":1539,"open":1502,"high":1540,"low":1541,"close":1535,"change":1456,"percent_change":1542,"volume":1400,"transactions":9,"vwap":1535},"2026-01-14",1.78,1.652,3.59,{"date":1544,"open":1507,"high":1536,"low":1545,"close":1502,"change":149,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1502},"2026-01-13",1.66,-1.18,9300,{"date":1549,"open":1502,"high":1550,"low":1551,"close":1034,"change":1520,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1034},"2026-01-12",1.745,1.65,2.42,34800,{"date":1555,"open":1507,"high":1507,"low":1525,"close":1551,"change":1356,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1551},"2026-01-09",-2.94,47600,{"date":1559,"open":1507,"high":1139,"low":1034,"close":1507,"change":149,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1507},"2026-01-08",-1.16,19700,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1231,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-07",1.77,1.625,1.72,-2.27,33700,{"date":1570,"open":814,"high":814,"low":1536,"close":1571,"change":618,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-06",1.76,-0.56,21200,{"date":1575,"open":1576,"high":1577,"low":1535,"close":1564,"change":1231,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1564},"2026-01-05",1.82,1.89,-2.21,53100,{"date":1581,"open":1551,"high":1582,"low":1518,"close":1583,"change":1023,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-02",1.9,1.81,12.42,58600,{"date":1587,"open":1493,"high":1551,"low":1451,"close":1525,"change":1520,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1525},"2025-12-31",2.55,32000,{"date":1591,"open":1592,"high":1593,"low":1480,"close":1451,"change":1373,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1451},"2025-12-30",1.5,1.63,6.08,110200,{"date":1597,"open":1067,"high":1525,"low":1598,"close":1598,"change":1356,"percent_change":1599,"volume":954,"transactions":9,"vwap":1598},"2025-12-29",1.48,-3.27,{"date":1601,"open":1602,"high":1551,"low":1603,"close":1604,"change":1343,"percent_change":1605,"volume":1452,"transactions":9,"vwap":1604},"2025-12-26",1.639,1.521,1.53,-3.77,{"date":1607,"open":1485,"high":1485,"low":1517,"close":1493,"change":1444,"percent_change":1608,"volume":1233,"transactions":9,"vwap":1493},"2025-12-24",1.92,{"date":1610,"open":1451,"high":1525,"low":1513,"close":1517,"change":618,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1517},"2025-12-23",-0.64,10400,{"date":1614,"open":1497,"high":1518,"low":1517,"close":1451,"change":1356,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1451},"2025-12-22",-3.09,77700,{"date":1618,"open":1545,"high":1502,"low":1491,"close":1491,"change":149,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1491},"2025-12-19",-1.22,10000,{"date":1622,"open":814,"high":814,"low":1593,"close":1518,"change":166,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1518},"2025-12-18",-13.23,152000,{"date":1626,"open":1491,"high":1582,"low":1491,"close":1577,"change":266,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1577},"2025-12-17",15.24,97000,{"date":1630,"open":1493,"high":1631,"low":1604,"close":1518,"change":491,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1518},"2025-12-16",1.687,3.14,46200,{"date":1635,"open":1502,"high":1536,"low":1493,"close":1493,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1493},"2025-12-15",-0.08,-4.79,37800,{"date":1640,"open":1576,"high":1641,"low":1485,"close":1502,"change":977,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1502},"2025-12-12",1.86,-9.24,101800,{"date":1645,"open":1491,"high":1052,"low":1497,"close":1646,"change":363,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-11",1.84,22.67,485200,{"date":1650,"open":1526,"high":1513,"low":1651,"close":1592,"change":1405,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1592},"2025-12-10",1.45,-1.96,81900,{"date":1655,"open":1598,"high":1513,"low":1598,"close":1604,"change":1456,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1604},"2025-12-09",4.08,25400,{"date":1659,"open":1485,"high":1660,"low":1651,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-08",1.645,1.47,-0.11,-6.96,160900,{"date":1666,"open":1593,"high":1502,"low":1497,"close":1497,"change":1343,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1497},"2025-12-05",-3.66,46100,{"date":1670,"open":1485,"high":1551,"low":1513,"close":1518,"change":1520,"percent_change":1063,"volume":1671,"transactions":9,"vwap":1518},"2025-12-04",71800,{"date":1673,"open":1491,"high":1551,"low":1517,"close":1485,"change":1405,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1485},"2025-12-03",-1.84,35200,{"date":1677,"open":1545,"high":1678,"low":1525,"close":1593,"change":1207,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1593},"2025-12-02",1.677,-2.04,41700,{"date":1682,"open":1540,"high":1683,"low":1545,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-12-01",1.79,1.664,-0.136,-7.56,84700,{"date":1689,"open":1690,"high":814,"low":1540,"close":1691,"change":149,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-28",1.83,1.8,-1.1,17300,{"date":1695,"open":1576,"high":814,"low":1691,"close":1576,"change":1450,"percent_change":1379,"volume":1696,"transactions":9,"vwap":1576},"2025-11-26",24100,{"date":1698,"open":1497,"high":1699,"low":1497,"close":1691,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1691},"2025-11-25",1.845,0.22,13.92,123900,{"date":1704,"open":1507,"high":1507,"low":1517,"close":1497,"change":1356,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1497},"2025-11-24",-3.07,68700,{"date":1708,"open":1485,"high":1709,"low":1517,"close":1593,"change":813,"percent_change":957,"volume":1710,"transactions":9,"vwap":1593},"2025-11-21",1.725,44300,{"date":1712,"open":1566,"high":1691,"low":1451,"close":1491,"change":124,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1491},"2025-11-20",-6.9,88400,{"date":1716,"open":1717,"high":1717,"low":1139,"close":1139,"change":1231,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1139},"2025-11-19",1.809,-2.25,25700,{"date":1721,"open":1691,"high":1722,"low":1566,"close":1540,"change":1343,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1540},"2025-11-18",1.811,-3.26,80600,{"date":1726,"open":1577,"high":1608,"low":1727,"close":1646,"change":1380,"percent_change":1667,"volume":1728,"transactions":9,"vwap":1646},"2025-11-17",1.68,167800,{"date":1730,"open":1731,"high":1732,"low":1641,"close":1733,"change":813,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-11-14",1.88,2.06,1.91,0.53,100100,{"date":1737,"open":1052,"high":1738,"low":1731,"close":1582,"change":124,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1582},"2025-11-13",2.08,-5.94,141500,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1052,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1052},"2025-11-12",2.28,1.98,-0.26,-11.4,151200,{"date":1749,"open":1750,"high":1751,"low":1743,"close":1743,"change":1662,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1743},"2025-11-11",2.36,2.44,-4.6,142500,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1430,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-10",2.53,2.56,2.35,2.39,-3.63,101500,{"date":1763,"open":1759,"high":1063,"low":1764,"close":1765,"change":1373,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-11-07",2.38,2.48,3.77,58000,{"date":1769,"open":1770,"high":1771,"low":251,"close":1759,"change":1450,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1759},"2025-11-06",2.43,2.68,0.84,87100,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1777,"change":17,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-11-05",2.26,2.37,2.214,7.73,56400,{"date":1782,"open":1783,"high":1764,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-04",2.326,2.2,-0.15,-6.38,86700,{"date":1789,"open":1790,"high":22,"low":1791,"close":1758,"change":1662,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1758},"2025-11-03",2.46,2.325,-4.47,107600,{"date":1795,"open":1063,"high":1756,"low":1751,"close":1790,"change":1405,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1790},"2025-10-31",-1.2,28900,{"date":1799,"open":1800,"high":1801,"low":1552,"close":22,"change":1520,"percent_change":1593,"volume":1802,"transactions":9,"vwap":22},"2025-10-30",2.45,2.52,50700,{"date":1804,"open":1805,"high":1806,"low":1764,"close":1800,"change":1662,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1800},"2025-10-29",2.57,2.64,-4.3,62400,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1757,"change":149,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1757},"2025-10-28",2.58,2.631,2.54,-0.78,14400,{"date":1817,"open":1818,"high":1819,"low":1800,"close":1811,"change":618,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1811},"2025-10-27",2.61,2.67,-0.39,45300,{"date":1823,"open":311,"high":1824,"low":1825,"close":1825,"change":149,"percent_change":98,"volume":1826,"transactions":9,"vwap":1825},"2025-10-24",2.713,2.59,30700,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1818,"change":474,"percent_change":474,"volume":1668,"transactions":9,"vwap":1818},"2025-10-23",2.636,2.7,2.585,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1818,"change":977,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1818},"2025-10-22",2.77,2.575,-6.12,63300,{"date":1839,"open":1840,"high":1841,"low":1818,"close":1842,"change":1023,"percent_change":1843,"volume":769,"transactions":9,"vwap":1842},"2025-10-21",2.69,2.85,2.78,7.75,{"date":1845,"open":1521,"high":1846,"low":1588,"close":1811,"change":149,"percent_change":98,"volume":1847,"transactions":9,"vwap":1811},"2025-10-20",2.66,120900,{"date":1849,"open":1777,"high":1771,"low":1850,"close":1521,"change":329,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1521},"2025-10-17",2.362,10.17,113800,{"date":1854,"open":1588,"high":1805,"low":1855,"close":1750,"change":977,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1750},"2025-10-16",2.32,-6.72,111100,{"date":1859,"open":1813,"high":1860,"low":1756,"close":1756,"change":1356,"percent_change":1861,"volume":1082,"transactions":9,"vwap":1756},"2025-10-15",2.72,-1.94,{"date":1863,"open":1588,"high":1864,"low":1756,"close":1811,"change":1444,"percent_change":1360,"volume":939,"transactions":9,"vwap":1811},"2025-10-14",2.62,{"date":1866,"open":1811,"high":1867,"low":1756,"close":1588,"change":149,"percent_change":1814,"volume":1868,"transactions":9,"vwap":1588},"2025-10-13",2.683,38400,{"date":1870,"open":1871,"high":1872,"low":1756,"close":1805,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1805},"2025-10-10",2.65,2.74,-0.1,-3.75,30900,{"date":1877,"open":1878,"high":26,"low":1846,"close":1819,"change":1231,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1819},"2025-10-09",2.71,-1.48,65500,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1878,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1878},"2025-10-08",2.579,2.73,0.15,5.86,81400,{"date":1889,"open":1588,"high":1521,"low":1063,"close":1757,"change":1450,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1757},"2025-10-07",0.79,24000,{"date":1893,"open":1871,"high":1871,"low":1063,"close":1813,"change":149,"percent_change":1814,"volume":1894,"transactions":9,"vwap":1813},"2025-10-06",61700,{"date":1896,"open":1813,"high":1830,"low":1897,"close":1757,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1757},"2025-10-03",2.501,0.13,5.35,120300,{"date":1902,"open":1751,"high":1903,"low":1770,"close":1770,"change":855,"percent_change":1904,"volume":1891,"transactions":9,"vwap":1770},"2025-10-02",2.51,0.21,{"date":1906,"open":1800,"high":1800,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-01",2.315,2.425,-0.015,-0.61,13800,{"date":1913,"open":1914,"high":1751,"low":1759,"close":1751,"change":1062,"percent_change":957,"volume":1413,"transactions":9,"vwap":1751},"2025-09-30",2.412,{"date":1916,"open":529,"high":1917,"low":1750,"close":1908,"change":1219,"percent_change":1341,"volume":1918,"transactions":9,"vwap":1908},"2025-09-29",2.47,11900,{"date":1920,"open":1764,"high":1921,"low":1750,"close":529,"change":474,"percent_change":474,"volume":1922,"transactions":9,"vwap":529},"2025-09-26",2.498,16400,{"date":1924,"open":1552,"high":1925,"low":1758,"close":529,"change":149,"percent_change":1926,"volume":943,"transactions":9,"vwap":529},"2025-09-25",2.468,-0.83,{"date":1928,"open":1790,"high":1063,"low":1758,"close":1552,"change":1356,"percent_change":964,"volume":1929,"transactions":9,"vwap":1552},"2025-09-24",64900,{"date":1931,"open":1757,"high":1757,"low":1751,"close":1917,"change":1343,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1917},"2025-09-23",-2.37,31800,{"date":1935,"open":1811,"high":1936,"low":1937,"close":1756,"change":1380,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1756},"2025-09-22",2.596,2.471,-2.69,33800,{"date":1941,"open":1811,"high":1942,"low":1757,"close":1521,"change":813,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1521},"2025-09-19",2.75,0.39,35800,{"date":1946,"open":1770,"high":1830,"low":1770,"close":1825,"change":1373,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1825},"2025-09-18",3.6,52300,{"date":1950,"open":1801,"high":1812,"low":1951,"close":1063,"change":491,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1063},"2025-09-17",2.41,2.04,32200,{"date":1955,"open":1801,"high":1871,"low":1759,"close":1800,"change":124,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1800},"2025-09-16",-4.67,43700,{"date":1959,"open":1951,"high":1960,"low":1951,"close":1805,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1805},"2025-09-15",2.607,0.16,6.64,83800,{"date":1965,"open":1063,"high":1966,"low":1951,"close":1951,"change":1343,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1951},"2025-09-12",2.592,-2.43,26300,{"date":1970,"open":1971,"high":1936,"low":1971,"close":1917,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1917},"2025-09-11",2.339,0.185,8.1,99700,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-09-10",2.348,2.215,2.285,-0.055,-2.35,48200,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1986,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1986},"2025-09-09",2.22,2.34,2.15,0.12,5.41,69000,{"date":1992,"open":251,"high":1758,"low":1993,"close":1985,"change":474,"percent_change":474,"volume":1994,"transactions":9,"vwap":1985},"2025-09-08",2.16,57900,{"date":1996,"open":1776,"high":1997,"low":1784,"close":1985,"change":618,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1985},"2025-09-05",2.275,-0.45,37200,{"date":2001,"open":1776,"high":1986,"low":2002,"close":2003,"change":1380,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-09-04",2.18,2.23,-3.04,31000,{"date":2007,"open":2008,"high":1951,"low":2009,"close":251,"change":1356,"percent_change":2010,"volume":1557,"transactions":9,"vwap":251},"2025-09-03",2.402,2.25,-2.13,{"date":2012,"open":1850,"high":1063,"low":1758,"close":1758,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1758},"2025-09-02",-0.105,-4.28,56500,{"date":2017,"open":1800,"high":1825,"low":2018,"close":2019,"change":855,"percent_change":1023,"volume":2020,"transactions":9,"vwap":2019},"2025-08-29",2.426,2.455,28700,{"date":2022,"open":1777,"high":1813,"low":1855,"close":1800,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1800},"2025-08-28",0.11,4.7,64400,{"date":2027,"open":1758,"high":1552,"low":1445,"close":1986,"change":618,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1986},"2025-08-27",-0.43,17000,{"date":2031,"open":1986,"high":1790,"low":251,"close":1758,"change":618,"percent_change":775,"volume":2032,"transactions":9,"vwap":1758},"2025-08-26",47800,{"date":2034,"open":1758,"high":2035,"low":1986,"close":1750,"change":1520,"percent_change":1566,"volume":2036,"transactions":9,"vwap":1750},"2025-08-25",2.495,24300,{"date":2038,"open":1783,"high":2039,"low":1776,"close":1855,"change":1509,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1855},"2025-08-22",2.343,4.5,21900,{"date":2043,"open":1777,"high":529,"low":1784,"close":1985,"change":124,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1985},"2025-08-21",-5.13,49700,{"date":2047,"open":1770,"high":1903,"low":1445,"close":1986,"change":1356,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1986},"2025-08-20",-2.09,30500,{"date":2051,"open":1777,"high":1552,"low":251,"close":1759,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1759},"2025-08-19",0.084,3.64,14600,{"date":2056,"open":1770,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-08-18",2.432,2.29,2.306,-0.124,-5.1,74400,{"date":2064,"open":2065,"high":1770,"low":2065,"close":1770,"change":1023,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1770},"2025-08-15",2.27,8.97,44600,{"date":2069,"open":1759,"high":1759,"low":2070,"close":2003,"change":977,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2003},"2025-08-14",2.21,-7.08,177800,{"date":2074,"open":1951,"high":2075,"low":529,"close":529,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":529},"2025-08-13",2.656,-0.31,-11.44,93400,{"date":2080,"open":1521,"high":1878,"low":1805,"close":1878,"change":1456,"percent_change":1776,"volume":2081,"transactions":9,"vwap":1878},"2025-08-12",50600,{"date":2083,"open":1771,"high":1771,"low":1521,"close":1871,"change":1231,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1871},"2025-08-11",-1.49,49100,{"date":2087,"open":1771,"high":1878,"low":1756,"close":1840,"change":491,"percent_change":1577,"volume":2088,"transactions":9,"vwap":1840},"2025-08-08",44500,{"date":2090,"open":1588,"high":1871,"low":1770,"close":1806,"change":1509,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1806},"2025-08-07",3.94,35300,{"date":2094,"open":1830,"high":1830,"low":1801,"close":1813,"change":2095,"percent_change":1663,"volume":2096,"transactions":9,"vwap":1813},"2025-08-06",-0.19,27000,{"date":2098,"open":1521,"high":2099,"low":1811,"close":1884,"change":1898,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1884},"2025-08-05",2.745,5,57300,{"date":2103,"open":1846,"high":1830,"low":1813,"close":1521,"change":1444,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1521},"2025-08-04",1.17,30600,{"date":2107,"open":1784,"high":2108,"low":1784,"close":1805,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1805},"2025-08-01",2.682,0.32,14.22,113200,{"date":2113,"open":2058,"high":2114,"low":1784,"close":2009,"change":1089,"percent_change":2115,"volume":1797,"transactions":9,"vwap":2009},"2025-07-31",2.337,-0.27,{"date":2117,"open":1764,"high":1951,"low":2009,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-07-30",2.256,-0.104,-4.41,41300,{"date":2123,"open":2003,"high":1790,"low":1987,"close":1750,"change":896,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1750},"2025-07-29",3.51,233300,{"date":2127,"open":1986,"high":2128,"low":1985,"close":1743,"change":1636,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1743},"2025-07-28",2.438,-3.39,82400,{"date":2132,"open":529,"high":2133,"low":2134,"close":1750,"change":910,"percent_change":2135,"volume":1693,"transactions":9,"vwap":1750},"2025-07-25",2.403,2.31,-0.67,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-07-24",2.525,2.555,2.264,2.376,-0.145,-5.75,95000,{"date":2146,"open":1801,"high":2147,"low":1917,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-07-23",2.577,2.521,-0.029,-1.14,3800,{"date":2153,"open":1951,"high":2154,"low":1777,"close":1588,"change":1961,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1588},"2025-07-22",2.578,6.69,52500,{"date":2158,"open":1751,"high":2159,"low":2160,"close":1759,"change":1405,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1759},"2025-07-21",2.475,2.361,-1.24,21000,{"date":2164,"open":529,"high":1588,"low":1777,"close":1552,"change":1444,"percent_change":1449,"volume":2165,"transactions":9,"vwap":1552},"2025-07-18",40500,{"date":2167,"open":1800,"high":2168,"low":1750,"close":1759,"change":149,"percent_change":1926,"volume":2169,"transactions":9,"vwap":1759},"2025-07-17",2.588,65800,{"date":2171,"open":1801,"high":1756,"low":2134,"close":1951,"change":1873,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1951},"2025-07-16",-3.98,93100,{"date":2175,"open":1903,"high":2176,"low":2177,"close":1903,"change":1231,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1903},"2025-07-15",2.599,2.459,-1.57,20900,{"date":2181,"open":1840,"high":1830,"low":1951,"close":1588,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1588},"2025-07-14",-0.14,-5.2,69200,{"date":2186,"open":1840,"high":1830,"low":311,"close":1840,"change":1231,"percent_change":2187,"volume":1547,"transactions":9,"vwap":1840},"2025-07-11",-1.47,{"date":2189,"open":1834,"high":1834,"low":1864,"close":1884,"change":813,"percent_change":461,"volume":2190,"transactions":9,"vwap":1884},"2025-07-10",13900,{"date":2192,"open":1842,"high":2193,"low":1818,"close":1860,"change":1520,"percent_change":1442,"volume":2194,"transactions":9,"vwap":1860},"2025-07-09",2.79,14200,{"date":2196,"open":2197,"high":2198,"low":1819,"close":1771,"change":1520,"percent_change":1067,"volume":2199,"transactions":9,"vwap":1771},"2025-07-08",2.672,2.761,26000,{"date":2201,"open":1860,"high":2202,"low":1864,"close":1806,"change":618,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1806},"2025-07-07",2.741,-0.38,16600,{"date":2206,"open":1864,"high":2207,"low":1864,"close":1871,"change":1444,"percent_change":1328,"volume":2208,"transactions":9,"vwap":1871},"2025-07-03",2.8,5000,{"date":2210,"open":2211,"high":2212,"low":1864,"close":1864,"change":1636,"percent_change":424,"volume":2213,"transactions":9,"vwap":1864},"2025-07-02",2.746,2.775,23900,{"date":2215,"open":311,"high":1842,"low":2216,"close":1830,"change":1988,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1830},"2025-07-01",2.605,4.65,22400,{"date":2220,"open":1751,"high":1840,"low":2221,"close":1811,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1811},"2025-06-30",2.416,0.18,7.5,81200,{"date":2226,"open":1770,"high":1063,"low":1759,"close":529,"change":474,"percent_change":474,"volume":2227,"transactions":9,"vwap":529},"2025-06-27",26500,{"date":2229,"open":2230,"high":1588,"low":2230,"close":529,"change":896,"percent_change":2231,"volume":2232,"transactions":9,"vwap":529},"2025-06-26",2.317,3.45,81100,{"date":2234,"open":2134,"high":529,"low":2134,"close":1855,"change":1231,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1855},"2025-06-25",-1.69,6900,{"date":2238,"open":2239,"high":2019,"low":1750,"close":1750,"change":474,"percent_change":474,"volume":1957,"transactions":9,"vwap":1750},"2025-06-24",2.435,{"date":2241,"open":1759,"high":1588,"low":1750,"close":1750,"change":474,"percent_change":474,"volume":1528,"transactions":9,"vwap":1750},"2025-06-23",{"date":2243,"open":1951,"high":1903,"low":1750,"close":1750,"change":1356,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1750},"2025-06-20",-2.07,15800,{"date":2247,"open":1805,"high":1805,"low":2248,"close":1951,"change":1430,"percent_change":1004,"volume":2249,"transactions":9,"vwap":1951},"2025-06-18",2.372,23200,{"date":2251,"open":1756,"high":2252,"low":1790,"close":1063,"change":1380,"percent_change":2253,"volume":2249,"transactions":9,"vwap":1063},"2025-06-17",2.671,-2.72,{"date":2255,"open":1801,"high":1884,"low":2256,"close":1805,"change":813,"percent_change":1943,"volume":2257,"transactions":9,"vwap":1805},"2025-06-16",2.506,31100,{"date":2259,"open":2058,"high":2260,"low":2261,"close":1757,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1757},"2025-06-13",2.749,2.211,0.35,15.84,162500,{"date":2266,"open":529,"high":529,"low":2070,"close":2070,"change":827,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2070},"2025-06-12",-7.53,48600,{"date":2270,"open":529,"high":1790,"low":251,"close":1759,"change":1898,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1759},"2025-06-11",5.75,35100,{"date":2274,"open":1759,"high":1790,"low":2275,"close":1776,"change":124,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1776},"2025-06-10",2.24,-5.04,39000,{"date":2279,"open":1776,"high":2280,"low":2281,"close":1764,"change":2282,"percent_change":2283,"volume":1504,"transactions":9,"vwap":1764},"2025-06-09",2.395,2.12,0.07,3.03,{"date":2285,"open":1758,"high":1759,"low":1743,"close":2134,"change":618,"percent_change":2028,"volume":2286,"transactions":9,"vwap":2134},"2025-06-06",20200,{"date":2288,"open":1750,"high":529,"low":2065,"close":1855,"change":1444,"percent_change":1429,"volume":2289,"transactions":9,"vwap":1855},"2025-06-05",49500,{"date":2291,"open":2292,"high":1951,"low":2293,"close":2058,"change":1450,"percent_change":1283,"volume":2294,"transactions":9,"vwap":2058},"2025-06-04",2.335,2.261,31700,{"date":2296,"open":2003,"high":1800,"low":2002,"close":2065,"change":896,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2065},"2025-06-03",3.65,71900,{"date":2300,"open":1987,"high":2301,"low":1987,"close":2302,"change":1450,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-06-02",2.252,2.19,0.92,12400,{"date":2306,"open":2307,"high":1776,"low":1993,"close":2308,"change":1231,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-05-30",2.255,2.17,-1.81,38900,{"date":2312,"open":1776,"high":2065,"low":2308,"close":2070,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2070},"2025-05-29",0.095,4.49,54300,{"date":2317,"open":2293,"high":2293,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-05-28",2.1,2.115,-0.065,-2.98,27800,{"date":2324,"open":1987,"high":1759,"low":1987,"close":2002,"change":474,"percent_change":474,"volume":2325,"transactions":9,"vwap":2002},"2025-05-27",12300,{"date":2327,"open":1987,"high":2328,"low":1987,"close":2002,"change":1380,"percent_change":1072,"volume":2054,"transactions":9,"vwap":2002},"2025-05-23",2.351,{"date":2330,"open":2058,"high":2331,"low":2332,"close":2009,"change":1444,"percent_change":1470,"volume":2333,"transactions":9,"vwap":2009},"2025-05-22",2.336,2.13,33100,{"date":2335,"open":2009,"high":529,"low":1987,"close":1985,"change":124,"percent_change":2044,"volume":2336,"transactions":9,"vwap":1985},"2025-05-21",57800,{"date":2338,"open":2134,"high":1765,"low":1776,"close":1986,"change":1356,"percent_change":2048,"volume":2339,"transactions":9,"vwap":1986},"2025-05-20",70200,{"date":2341,"open":1750,"high":22,"low":2342,"close":1759,"change":149,"percent_change":1926,"volume":2343,"transactions":9,"vwap":1759},"2025-05-19",2.272,111400,{"date":2345,"open":1903,"high":1819,"low":529,"close":1951,"change":1520,"percent_change":1034,"volume":2346,"transactions":9,"vwap":1951},"2025-05-16",42800,{"date":2348,"open":1903,"high":1846,"low":1777,"close":1777,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1777},"2025-05-15",-0.138,-5.5,36300,{"date":2353,"open":1942,"high":2354,"low":22,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-05-14",2.84,2.508,-0.252,-9.13,78300,{"date":2360,"open":1840,"high":2193,"low":1831,"close":2361,"change":1520,"percent_change":1661,"volume":2062,"transactions":9,"vwap":2361},"2025-05-13",2.76,{"date":2363,"open":1830,"high":181,"low":1825,"close":1860,"change":1898,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1860},"2025-05-12",5.02,77000,{"date":2367,"open":1830,"high":1830,"low":1903,"close":1825,"change":1909,"percent_change":129,"volume":2368,"transactions":9,"vwap":1825},"2025-05-09",27700,{"date":2370,"open":1756,"high":1840,"low":2371,"close":2216,"change":1062,"percent_change":39,"volume":2372,"transactions":9,"vwap":2216},"2025-05-08",2.513,17900,{"date":2374,"open":1771,"high":1771,"low":1813,"close":1825,"change":1444,"percent_change":2104,"volume":2375,"transactions":9,"vwap":1825},"2025-05-07",13600,{"date":2377,"open":1903,"high":2378,"low":1903,"close":1757,"change":1356,"percent_change":768,"volume":2379,"transactions":9,"vwap":1757},"2025-05-06",2.665,7200,{"date":2381,"open":1871,"high":1871,"low":1801,"close":1818,"change":1356,"percent_change":83,"volume":1693,"transactions":9,"vwap":1818},"2025-05-05",{"date":2383,"open":2384,"high":2385,"low":1813,"close":1846,"change":1520,"percent_change":1604,"volume":1620,"transactions":9,"vwap":1846},"2025-05-02",2.695,2.774,{"date":2387,"open":1871,"high":2099,"low":1063,"close":1864,"change":813,"percent_change":489,"volume":2388,"transactions":9,"vwap":1864},"2025-05-01",10800,{"date":2390,"open":1521,"high":2391,"low":1588,"close":1818,"change":2313,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1818},"2025-04-30",2.81,3.78,15000,{"date":2395,"open":1063,"high":2396,"low":1800,"close":2397,"change":1909,"percent_change":2398,"volume":1458,"transactions":9,"vwap":2397},"2025-04-29",2.649,2.515,-0.59,{"date":2400,"open":2401,"high":2260,"low":2402,"close":1756,"change":474,"percent_change":474,"volume":2403,"transactions":9,"vwap":1756},"2025-04-28",2.608,2.452,13400,{"date":185,"open":1756,"high":1756,"low":529,"close":1756,"change":474,"percent_change":474,"volume":2405,"transactions":9,"vwap":1756},12900]