[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLNK":3,"homepage-market-summary":31,"stock-historical-BLNK":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BLNK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Blink Charging Co. Common Stock","Nasdaq",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","Blink Charging Co is an owner, operator, and provider of electric vehicle (EV) charging services. The company offers both residential and commercial EV charging equipment, enabling EV drivers to easily recharge at various location types. The Blink's principal line of products and services is its Blink EV charging networks, Blink EV charging equipment, and other EV-related services. The Blink Network is a proprietary, cloud-based system that operates, maintains, and manages Blink charging stations and handles the associated charging data, back-end operations, and payment processing. The Blink Network provides fleets, property owners, managers, parking companies, and state and municipal entities, among other types of commercial customers, with cloud-based services.","320","Bowie, MD",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},0.5607,0.5425,0.5688,0.5402,0.531,0.0297,5.59,892696.705689,3301,0.5558,2.65,0.44999999,2933138.0938132233,5,4221,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},3058057,1116190761.547119,-19.79,"2025-04-22",[182,183,192,202,213,224,233,242,253,263,274,284,295,305,316,326,335,343,353,364,375,386,397,408,418,428,438,447,458,465,474,484,495,504,514,523,532,540,549,560,569,577,585,593,602,613,623,634,643,652,662,671,679,689,698,706,712,719,727,736,742,750,758,765,772,779,788,796,804,810,816,822,829,837,844,850,858,865,873,880,885,892,901,907,915,922,930,938,946,954,960,968,973,979,988,995,1002,1009,1015,1021,1029,1036,1043,1050,1058,1065,1071,1078,1085,1090,1097,1101,1106,1112,1119,1125,1133,1139,1144,1151,1156,1162,1168,1176,1181,1187,1190,1196,1201,1206,1213,1219,1224,1229,1233,1239,1246,1253,1259,1264,1270,1274,1278,1283,1288,1294,1299,1304,1310,1314,1320,1326,1330,1333,1338,1342,1347,1353,1356,1363,1369,1373,1379,1382,1386,1392,1398,1402,1408,1413,1418,1422,1430,1437,1444,1448,1456,1462,1469,1476,1482,1489,1495,1503,1508,1514,1520,1524,1530,1535,1539,1544,1549,1553,1558,1561,1566,1571,1574,1580,1587,1591,1596,1602,1609,1618,1626,1634,1641,1648,1653,1661,1667,1673,1678,1682,1686,1690,1695,1701,1705,1710,1717,1725,1731,1737,1743,1750,1756,1762,1768,1772,1776,1782,1789,1795,1802,1807,1810,1817,1822,1829,1836,1844,1852,1861,1869,1876,1883,1888,1893,1900,1905,1912,1916,1922,1927,1930,1934,1938,1943,1947,1952,1955,1959,1964,1968,1973,1980,1984,1989,1993,1997,2002,2006,2010,2016,2020,2023,2027,2034,2040,2047,2052,2056,2060,2068,2074,2079,2083,2088,2094,2101,2106,2114,2121,2128,2131,2136,2141,2146,2150,2155,2158,2162,2167,2173,2178,2182,2187,2191,2195,2200,2207,2212,2218,2221,2227,2233,2238,2245,2251,2256,2262,2265,2272,2275,2278,2284,2290,2295,2301,2306,2312,2315,2320,2326,2330,2336,2341,2346,2351,2354,2359,2363,2367,2373,2379,2383,2387,2392,2397,2402,2408,2415,2419,2424,2428,2433,2437,2442,2447,2451,2456,2460],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":185,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.5242,0.549,-0.009,-1.67,1159168.185033,1830,0.5392,{"date":193,"open":194,"high":195,"low":196,"close":194,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",0.54,0.56765,0.5375,-0.0181,-3.24,732523.02835,1903,0.5529,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",0.5611,0.57,0.5504,0.5581,-0.0022,-0.39,911301.493753,2321,0.556,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",0.58,0.5812,0.5537,0.5603,-0.019,-3.28,707564.100492,2081,0.568,{"date":225,"open":205,"high":226,"low":206,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",0.5799,0.5793,0.0207,3.71,742235.543929,2657,0.5639,{"date":234,"open":205,"high":205,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",0.546,0.5586,-0.0066,-1.17,991284.675289,2420,0.5567,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",0.582,0.59,0.5631,0.5652,-0.0211,-3.6,534160.202616,1864,0.5728,{"date":254,"open":255,"high":256,"low":244,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",0.5852,0.5965,0.5863,0.0023,0.39,758251.608198,2132,0.5901,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",0.5999,0.6,0.5754,0.584,-0.0152,-2.54,1189795.395447,3067,0.5876,{"date":275,"open":276,"high":265,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",0.555,0.554,0.5992,0.0525,9.6,1886939.310871,3482,0.5795,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",0.5429,0.553,0.5411,0.5467,0.0166,3.13,873715.505507,3778,0.5479,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",0.52,0.5533,0.5301,0.0099,1.9,1135620.855204,2127,0.5386,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",0.535,0.54015,0.515,0.5202,-0.0144,-2.69,1236634.64885,2380,0.5218,{"date":317,"open":318,"high":186,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",0.5488,0.53,0.5346,-0.0096,-1.76,742009.186941,2194,0.5367,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":61,"volume":332,"transactions":333,"vwap":334},"2026-09-11",0.538,0.557,0.5442,0.0064,663521.986395,2143,0.5465,{"date":336,"open":194,"high":235,"low":319,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",0.5378,-0.0123,-2.24,1022746.985008,2097,0.5412,{"date":344,"open":204,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",0.5796,0.55,0.5501,-0.0239,-4.16,935582.097729,2543,0.5565,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",0.5847,0.5994,0.57365,0.574,-0.0147,-2.5,1105341.979719,3491,0.5878,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",0.585,0.615,0.5707,0.5887,-0.0049,-0.83,2057202.465818,4262,0.5883,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",0.532,0.6044,0.5298,0.5936,0.0751,14.48,2616003.26698,6121,0.578,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",0.5145,0.5226,0.5061,0.5185,0.0108,2.13,496976.067521,1768,0.5157,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",0.511,0.5192,0.505,0.5077,-0.0121,-2.33,1410762.276855,2616,0.5122,{"date":409,"open":410,"high":319,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",0.522,0.5115,0.5198,-0.0127,-2.38,1454341.755959,4490,0.5187,{"date":419,"open":420,"high":18,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",0.5669,0.5311,0.5325,-0.0438,-7.6,2398892.812073,3528,0.5431,{"date":429,"open":266,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",0.61,0.5712,0.5763,-0.0167,-2.82,1037768.973183,3118,0.5923,{"date":439,"open":215,"high":440,"low":215,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",0.6169,0.593,0.0001,0.02,724504.86463,1773,0.5989,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",0.5855,0.5986,0.5805,0.5929,0.0082,1.4,939009.345203,3214,0.5889,{"date":459,"open":356,"high":356,"low":215,"close":355,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",-0.0102,-1.71,536952.041295,1994,0.5875,{"date":466,"open":467,"high":266,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",0.56,0.5949,0.0254,4.46,1101055.362282,3033,0.5909,{"date":475,"open":476,"high":477,"low":467,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",0.5727,0.577,0.5695,-0.0044,-0.77,651594.677123,1829,0.5663,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",0.5624,0.5813,0.5552,0.5739,0.0138,2.46,953928.672696,2296,0.5721,{"date":496,"open":497,"high":497,"low":488,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",0.5834,0.5601,-0.022,-3.78,932411.595967,2959,0.563,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":322,"volume":511,"transactions":512,"vwap":513},"2026-08-17",0.595,0.617,0.5751,0.5821,-0.0104,1325839.693522,4131,0.5956,{"date":515,"open":266,"high":516,"low":215,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",0.6087,0.5925,-0.0085,-1.41,687315.52439,5050,0.5896,{"date":524,"open":525,"high":430,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",0.5832,0.601,0.0106,1.8,809188.098114,4357,0.5975,{"date":533,"open":506,"high":516,"low":245,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",0.5904,0.0003,0.05,656140.94815,6489,0.5955,{"date":541,"open":356,"high":542,"low":543,"close":262,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",0.6274,0.5865,-0.0082,-1.37,1182126.475903,7883,0.6008,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",0.6074,0.62,0.5825,0.5983,-0.0135,-2.21,896291.686055,4430,0.5959,{"date":561,"open":307,"high":562,"low":307,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",0.6284,0.6118,0.0718,13.3,3709369.409902,12928,0.5873,{"date":570,"open":346,"high":571,"low":194,"close":194,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",0.5699,-0.014,-2.53,1161128.764368,5127,0.5525,{"date":578,"open":579,"high":580,"low":581,"close":277,"change":237,"percent_change":582,"volume":583,"transactions":584,"vwap":287},"2026-08-05",0.558,0.567999,0.544,-1.18,1344761.916508,4670,{"date":586,"open":346,"high":508,"low":346,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",0.5606,0.0178,3.28,935489.825043,5567,0.5623,{"date":594,"open":297,"high":276,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",0.517001,0.5428,0.0258,4.99,866908.475462,4675,0.5448,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",0.5065,0.5383,0.4995,0.517,0.027,5.51,1772816.929081,6320,0.523,{"date":614,"open":615,"high":616,"low":617,"close":54,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",0.48,0.5,0.47745,0.0199,4.23,1920499.546773,6176,0.4905,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",0.5105,0.519799,0.4631,0.4701,-0.0453,-8.79,3685517.462604,8190,0.4827,{"date":635,"open":636,"high":636,"low":309,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",0.5548,0.5154,-0.0382,-6.9,1478117.15259,4408,0.5292,{"date":644,"open":346,"high":645,"low":422,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",0.5654,0.5536,0.0305,5.83,1076154.297443,3414,0.5481,{"date":653,"open":654,"high":655,"low":297,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",0.5535,0.559799,0.5231,-0.0309,-5.58,1234434.437584,3608,0.5381,{"date":663,"open":664,"high":665,"low":666,"close":277,"change":667,"percent_change":668,"volume":669,"transactions":231,"vwap":670},"2026-07-23",0.55425,0.5672,0.5446,0.0005,0.09,842703.972516,0.5516,{"date":672,"open":673,"high":226,"low":654,"close":654,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",0.565,-0.018,-3.15,672891.775432,1978,0.5661,{"date":680,"open":681,"high":682,"low":277,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",0.5594,0.5877,0.5715,0.0198,3.59,998417.769872,2850,0.5761,{"date":690,"open":691,"high":476,"low":318,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-20",0.5563,0.5517,0.0007,0.13,1003849.713202,2930,0.5597,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-17",0.55000001,0.57300001,0.551,-0.001,-0.18,968600,{"date":707,"open":708,"high":708,"low":702,"close":709,"change":499,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-16",0.57200003,0.55199999,-3.83,993300,{"date":713,"open":714,"high":715,"low":714,"close":358,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":358},"2026-07-15",0.56699997,0.58899999,0.005,0.88,748200,{"date":720,"open":700,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-14",0.57700002,0.54799998,0.56900001,0.026,4.79,907600,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-13",0.56999999,0.57800001,0.53500003,0.54299998,-0.027,-4.74,1512200,{"date":737,"open":738,"high":738,"low":729,"close":729,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":729},"2026-07-10",0.60000002,-0.023,-3.88,757200,{"date":743,"open":744,"high":738,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-09",0.58499998,0.57599998,0.59299999,0.015,2.6,952700,{"date":751,"open":752,"high":753,"low":754,"close":730,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":730},"2026-07-08",0.58700001,0.58999997,0.56199998,-0.012,-2.03,1246000,{"date":759,"open":760,"high":761,"low":752,"close":753,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":753},"2026-07-07",0.62199998,0.63,-0.035,-5.6,1264100,{"date":766,"open":552,"high":767,"low":552,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-06",0.64499998,0.625,-0.003,-0.48,594900,{"date":773,"open":774,"high":775,"low":760,"close":776,"change":499,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-02",0.66000003,0.685,0.62800002,-3.38,958100,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-01",0.63999999,0.67799997,0.63200003,0.64999998,0.01,1.56,1187500,{"date":789,"open":790,"high":791,"low":792,"close":781,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":781},"2026-06-30",0.63499999,0.65200001,0.616,0.011,1.75,1189000,{"date":797,"open":798,"high":799,"low":738,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-29",0.60100001,0.64600003,0.62900001,0.021,3.45,1178800,{"date":805,"open":738,"high":806,"low":744,"close":807,"change":808,"percent_change":47,"volume":809,"transactions":9,"vwap":807},"2026-06-26",0.62400001,0.60799998,0.006,788400,{"date":811,"open":812,"high":813,"low":721,"close":814,"change":808,"percent_change":103,"volume":815,"transactions":9,"vwap":814},"2026-06-25",0.59500003,0.61000001,0.602,1194100,{"date":817,"open":552,"high":552,"low":701,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-24",0.59600002,-0.025,-4.03,2308100,{"date":823,"open":784,"high":784,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-23",0.61799997,0.62099999,-0.032,-4.9,1323400,{"date":830,"open":784,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-22",0.69,0.63800001,0.653,0.003,0.46,2399200,{"date":838,"open":839,"high":840,"low":790,"close":784,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":784},"2026-06-18",0.65799999,0.66600001,-0.004,-0.61,15417200,{"date":845,"open":846,"high":846,"low":783,"close":847,"change":674,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-17",0.68000001,0.65399998,-2.68,2826800,{"date":851,"open":852,"high":853,"low":833,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-16",0.66500002,0.67900002,0.67199999,0.009,1.36,2572700,{"date":859,"open":860,"high":861,"low":839,"close":862,"change":808,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-15",0.67400002,0.70200002,0.66299999,0.91,2678900,{"date":866,"open":867,"high":831,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-12",0.68900001,0.65100002,0.65700001,-0.024,-3.52,1523300,{"date":874,"open":782,"high":875,"low":876,"close":877,"change":793,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-11",0.69700003,0.67000002,0.68099999,1.64,1035800,{"date":881,"open":840,"high":882,"low":840,"close":876,"change":187,"percent_change":883,"volume":884,"transactions":9,"vwap":876},"2026-06-10",0.70999998,-1.33,1117600,{"date":886,"open":887,"high":888,"low":839,"close":853,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":853},"2026-06-09",0.71100003,0.72299999,-0.021,-3,2142100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-08",0.69099998,0.72000003,0.68800002,0.69999999,0.012,1.74,1949900,{"date":902,"open":903,"high":903,"low":846,"close":896,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":896},"2026-06-05",0.75,-0.068,-8.99,2906900,{"date":908,"open":909,"high":910,"low":903,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-04",0.76800001,0.78500003,0.75599998,-0.011,-1.43,1157500,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":733,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-03",0.80000001,0.75300002,0.76700002,-3.4,1843900,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-02",0.84500003,0.77999997,0.79400003,-0.049,-5.81,2257400,{"date":931,"open":932,"high":933,"low":917,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-01",0.824,0.86299998,0.84299999,0.017,2.06,3302700,{"date":939,"open":940,"high":941,"low":926,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-29",0.82999998,0.83999997,0.82599998,-0.016,-1.9,1800000,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":898,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-28",0.83099997,0.86000001,0.81800002,0.84200001,1.45,1671500,{"date":955,"open":925,"high":956,"low":925,"close":940,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":940},"2026-05-27",0.84799999,0.049,6.27,2204600,{"date":961,"open":942,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-26",0.86699998,0.77499998,0.78100002,-0.039,-4.76,2370400,{"date":969,"open":941,"high":717,"low":970,"close":970,"change":113,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-22",0.81999999,-1.2,1956500,{"date":974,"open":975,"high":956,"low":925,"close":940,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":940},"2026-05-21",0.79000002,0.038,4.8,1751500,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-20",0.75099999,0.80800003,0.74000001,0.792,0.056,7.61,1637100,{"date":989,"open":925,"high":975,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-19",0.72500002,0.736,-0.052,-6.6,2496200,{"date":996,"open":997,"high":949,"low":925,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-18",0.85000002,0.78799999,-0.043,-5.17,1757600,{"date":1003,"open":1004,"high":1005,"low":970,"close":948,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":948},"2026-05-15",0.87,0.88599998,-0.044,-5.03,2219100,{"date":1010,"open":1011,"high":1011,"low":997,"close":1012,"change":762,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-14",0.92000002,0.875,-3.85,3030400,{"date":1016,"open":1017,"high":47,"low":717,"close":1018,"change":785,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-13",0.91600001,0.91000003,1.11,2766900,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-12",1.035,0.87300003,0.89999998,-0.056,-5.86,5211800,{"date":1030,"open":949,"high":1031,"low":949,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-11",0.98900002,0.95599997,0.111,13.14,9296200,{"date":1037,"open":1038,"high":1039,"low":910,"close":924,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":924},"2026-05-08",0.81,0.85799998,0.052,6.56,2464800,{"date":1044,"open":949,"high":1045,"low":964,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-07",0.861,0.79299998,-0.066,-7.68,2340400,{"date":1051,"open":1052,"high":949,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-06",0.74299997,0.73000002,0.85900003,0.135,18.65,4993900,{"date":1059,"open":895,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-05",0.73900002,0.70099998,0.72399998,0,1090200,{"date":1066,"open":1067,"high":903,"low":1068,"close":1062,"change":1069,"percent_change":322,"volume":1070,"transactions":9,"vwap":1062},"2026-05-04",0.741,0.70499998,-0.013,1325200,{"date":1072,"open":1073,"high":1074,"low":882,"close":1075,"change":898,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-01",0.73100001,0.74599999,0.73699999,1.66,1206300,{"date":1079,"open":1080,"high":983,"low":1081,"close":990,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":990},"2026-04-30",0.71200001,0.69599998,0.014,1.97,1157900,{"date":1086,"open":903,"high":903,"low":1087,"close":887,"change":999,"percent_change":1088,"volume":1089,"transactions":9,"vwap":887},"2026-04-29",0.69499999,-5.7,1860800,{"date":1091,"open":903,"high":1092,"low":1093,"close":1094,"change":889,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-28",0.76499999,0.73500001,0.75400001,-2.71,966800,{"date":1098,"open":925,"high":925,"low":903,"close":963,"change":1069,"percent_change":1099,"volume":1100,"transactions":9,"vwap":963},"2026-04-27",-1.65,1102200,{"date":1102,"open":1103,"high":917,"low":1104,"close":998,"change":834,"percent_change":148,"volume":1105,"transactions":9,"vwap":998},"2026-04-24",0.79500002,0.76099998,1319500,{"date":1107,"open":1108,"high":1108,"low":1109,"close":910,"change":999,"percent_change":1110,"volume":1111,"transactions":9,"vwap":910},"2026-04-23",0.82800001,0.773,-5.19,2338300,{"date":1113,"open":925,"high":1114,"low":1115,"close":1108,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1108},"2026-04-22",0.85500002,0.76999998,0.083,11.14,4055700,{"date":1120,"open":1038,"high":1038,"low":1052,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-21",0.745,-0.058,-7.22,2866200,{"date":1126,"open":1087,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-20",0.815,0.67299998,0.80299997,0.107,15.37,6527500,{"date":1134,"open":784,"high":1135,"low":784,"close":1081,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1081},"2026-04-17",0.759,0.029,4.35,3436700,{"date":1140,"open":875,"high":875,"low":781,"close":1141,"change":113,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-16",0.667,-1.48,1253200,{"date":1145,"open":1146,"high":846,"low":784,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-15",0.65600002,0.67699999,0.023,3.52,1586600,{"date":1152,"open":761,"high":852,"low":552,"close":847,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":847},"2026-04-14",0.039,6.34,2538500,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":957,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-13",0.55900002,0.61500001,8.66,2022000,{"date":1163,"open":753,"high":1164,"low":673,"close":1165,"change":499,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-10",0.597,0.56599998,-3.74,1354200,{"date":1169,"open":1170,"high":1159,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-09",0.58399999,0.57499999,0.588,-0.005,-0.84,1008500,{"date":1177,"open":814,"high":1159,"low":1178,"close":746,"change":935,"percent_change":1179,"volume":1180,"transactions":9,"vwap":746},"2026-04-08",0.58099997,2.95,1440900,{"date":1182,"open":1183,"high":1183,"low":1184,"close":745,"change":1173,"percent_change":1185,"volume":1186,"transactions":9,"vwap":745},"2026-04-07",0.57999998,0.54699999,-0.86,987600,{"date":1188,"open":1183,"high":813,"low":730,"close":1178,"change":834,"percent_change":297,"volume":1189,"transactions":9,"vwap":1178},"2026-04-06",1705100,{"date":1191,"open":1192,"high":1183,"low":1193,"close":730,"change":1194,"percent_change":454,"volume":1195,"transactions":9,"vwap":730},"2026-04-02",0.54900002,0.53100002,0.008,1304600,{"date":1197,"open":1198,"high":1199,"low":1198,"close":729,"change":834,"percent_change":319,"volume":1200,"transactions":9,"vwap":729},"2026-04-01",0.56099999,0.59899998,1667400,{"date":1202,"open":616,"high":714,"low":616,"close":714,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":714},"2026-03-31",0.066,13.17,3022200,{"date":1207,"open":722,"high":1208,"low":27,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-30",0.55500001,0.50099999,-0.042,-7.73,4887200,{"date":1214,"open":1164,"high":1199,"low":1215,"close":732,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":732},"2026-03-27",0.537,-0.067,-10.98,4241200,{"date":1220,"open":897,"high":1053,"low":813,"close":813,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":813},"2026-03-26",-0.063,-9.36,5080500,{"date":1225,"open":1226,"high":853,"low":1226,"close":1128,"change":1033,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1128},"2026-03-25",0.56400001,19.75,5553200,{"date":1230,"open":1178,"high":715,"low":754,"close":754,"change":219,"percent_change":1231,"volume":1232,"transactions":9,"vwap":754},"2026-03-24",-3.27,1314100,{"date":1234,"open":1235,"high":753,"low":1236,"close":1178,"change":724,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1178},"2026-03-23",0.55699998,0.55400002,4.68,1634900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1208,"change":1082,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1208},"2026-03-20",0.542,0.58600003,0.54000002,2.59,3522500,{"date":1247,"open":721,"high":721,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-19",0.53600001,0.54100001,-0.029,-5.09,1931800,{"date":1254,"open":738,"high":1255,"low":729,"close":729,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":729},"2026-03-18",0.60399997,-0.038,-6.25,2906600,{"date":1260,"open":813,"high":1261,"low":738,"close":807,"change":1173,"percent_change":1262,"volume":1263,"transactions":9,"vwap":807},"2026-03-17",0.62300003,-0.82,2065100,{"date":1265,"open":784,"high":774,"low":1266,"close":1267,"change":219,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-16",0.60600001,0.61299998,-3.01,3292300,{"date":1271,"open":1141,"high":876,"low":783,"close":783,"change":819,"percent_change":1272,"volume":1273,"transactions":9,"vwap":783},"2026-03-13",-3.81,2153300,{"date":1275,"open":782,"high":853,"low":833,"close":869,"change":1276,"percent_change":1272,"volume":1277,"transactions":9,"vwap":869},"2026-03-12",-0.026,1525300,{"date":1279,"open":1280,"high":831,"low":1280,"close":1281,"change":855,"percent_change":83,"volume":1282,"transactions":9,"vwap":1281},"2026-03-11",0.66100001,0.68300003,1133300,{"date":1284,"open":876,"high":1285,"low":852,"close":860,"change":1194,"percent_change":1286,"volume":1287,"transactions":9,"vwap":860},"2026-03-10",0.69199997,1.2,1531700,{"date":1289,"open":852,"high":1290,"low":784,"close":840,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":840},"2026-03-09",0.67500001,0.002,0.3,1546200,{"date":1295,"open":846,"high":1081,"low":1296,"close":1296,"change":943,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-06",0.66399997,-2.35,958400,{"date":1300,"open":1281,"high":1301,"low":876,"close":846,"change":769,"percent_change":1302,"volume":1303,"transactions":9,"vwap":846},"2026-03-05",0.70700002,-0.44,1307800,{"date":1305,"open":876,"high":1306,"low":862,"close":1281,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1281},"2026-03-04",0.69400001,0.022,3.33,1313700,{"date":1311,"open":833,"high":782,"low":799,"close":1280,"change":113,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1280},"2026-03-03",-1.49,1403400,{"date":1315,"open":784,"high":1281,"low":1316,"close":1317,"change":785,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-02",0.63099998,0.671,1.51,1440700,{"date":1321,"open":846,"high":1281,"low":1322,"close":1280,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1280},"2026-02-27",0.65499997,-0.02,-2.94,1455300,{"date":1327,"open":1290,"high":1328,"low":1141,"close":877,"change":1063,"percent_change":1063,"volume":1329,"transactions":9,"vwap":877},"2026-02-26",0.69300002,911300,{"date":1331,"open":1328,"high":1301,"low":846,"close":877,"change":1063,"percent_change":1063,"volume":1332,"transactions":9,"vwap":877},"2026-02-25",1330700,{"date":1334,"open":862,"high":1285,"low":862,"close":877,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":877},"2026-02-24",0.018,2.71,917900,{"date":1339,"open":782,"high":782,"low":847,"close":862,"change":1069,"percent_change":1340,"volume":1341,"transactions":9,"vwap":862},"2026-02-23",-1.92,1292100,{"date":1343,"open":846,"high":895,"low":1128,"close":1344,"change":113,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-20",0.676,-1.46,1414700,{"date":1348,"open":1285,"high":1087,"low":854,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-19",0.68599999,-0.006,-0.87,1120000,{"date":1354,"open":1147,"high":895,"low":1290,"close":1285,"change":1307,"percent_change":589,"volume":1355,"transactions":9,"vwap":1285},"2026-02-18",1821500,{"date":1357,"open":897,"high":1358,"low":1359,"close":876,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":876},"2026-02-17",0.70899999,0.662,-0.017,-2.47,1997800,{"date":1364,"open":774,"high":1365,"low":1146,"close":1366,"change":608,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-13",0.71600002,0.68699998,4.09,2148300,{"date":1370,"open":775,"high":775,"low":833,"close":774,"change":819,"percent_change":1371,"volume":1372,"transactions":9,"vwap":774},"2026-02-12",-3.65,1834900,{"date":1374,"open":1081,"high":1375,"low":774,"close":775,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":775},"2026-02-11",0.69800001,-0.002,-0.29,2162000,{"date":1380,"open":1080,"high":1060,"low":1349,"close":1366,"change":739,"percent_change":198,"volume":1381,"transactions":9,"vwap":1366},"2026-02-10",2187100,{"date":1383,"open":1080,"high":895,"low":1317,"close":882,"change":1194,"percent_change":1384,"volume":1385,"transactions":9,"vwap":882},"2026-02-09",1.14,1570300,{"date":1387,"open":862,"high":1388,"low":784,"close":861,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":861},"2026-02-06",0.71899998,0.059,9.18,2523100,{"date":1393,"open":876,"high":831,"low":1394,"close":1395,"change":999,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-05",0.64200002,0.64300001,-6.27,2441100,{"date":1399,"open":1301,"high":882,"low":1322,"close":1349,"change":499,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1349},"2026-02-04",-3.11,3636600,{"date":1403,"open":882,"high":1062,"low":1404,"close":1405,"change":1173,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-03",0.66799998,0.708,-0.7,2926800,{"date":1409,"open":1053,"high":1053,"low":1290,"close":1410,"change":834,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-02",0.713,0.42,2780000,{"date":1414,"open":919,"high":925,"low":882,"close":882,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":882},"2026-01-30",-0.057,-7.43,2919300,{"date":1419,"open":984,"high":917,"low":903,"close":919,"change":1420,"percent_change":1340,"volume":1421,"transactions":9,"vwap":919},"2026-01-29",-0.015,2363500,{"date":1423,"open":1424,"high":949,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-28",0.84600002,0.77899998,0.78200001,-0.059,-7.02,3134500,{"date":1431,"open":1432,"high":1433,"low":940,"close":1434,"change":793,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-27",0.83399999,0.866,0.84100002,1.33,1517200,{"date":1438,"open":1439,"high":1440,"low":940,"close":940,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":940},"2026-01-26",0.88999999,0.898,-0.06,-6.74,2439100,{"date":1445,"open":1018,"high":1446,"low":1004,"close":1439,"change":755,"percent_change":883,"volume":1447,"transactions":9,"vwap":1439},"2026-01-23",0.91500002,2528700,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-01-22",0.85299999,0.92299998,0.90200001,0.07,8.41,3587400,{"date":1457,"open":997,"high":1458,"low":970,"close":1459,"change":1460,"percent_change":371,"volume":1461,"transactions":9,"vwap":1459},"2026-01-21",0.88800001,0.83200002,-0.007,2460400,{"date":1463,"open":1004,"high":717,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-01-20",0.83499998,0.83899999,-0.048,-5.41,3794500,{"date":1470,"open":1471,"high":1472,"low":717,"close":1473,"change":935,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-16",0.89899999,0.917,0.88700002,1.95,2747000,{"date":1477,"open":1478,"high":1479,"low":1004,"close":1004,"change":1006,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1004},"2026-01-15",0.92699999,0.94,-4.81,3027800,{"date":1483,"open":1439,"high":1484,"low":1485,"close":1486,"change":443,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-14",0.96700001,0.88200003,0.91399997,2.24,3848800,{"date":1490,"open":1011,"high":1491,"low":933,"close":1492,"change":819,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-13",0.93900001,0.89399999,-2.72,4210400,{"date":1496,"open":1497,"high":1498,"low":1115,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-12",0.77700001,0.93000001,0.91900003,0.169,22.53,13050100,{"date":1504,"open":998,"high":1505,"low":903,"close":903,"change":1506,"percent_change":1013,"volume":1507,"transactions":9,"vwap":903},"2026-01-09",0.79799998,-0.03,3085700,{"date":1509,"open":1510,"high":1038,"low":1511,"close":925,"change":1136,"percent_change":1512,"volume":1513,"transactions":9,"vwap":925},"2026-01-08",0.76899999,0.755,3.86,2405400,{"date":1515,"open":1516,"high":1517,"low":981,"close":981,"change":1026,"percent_change":1518,"volume":1519,"transactions":9,"vwap":981},"2026-01-07",0.82099998,0.838,-6.94,5043000,{"date":1521,"open":983,"high":1038,"low":1053,"close":1522,"change":668,"percent_change":1523,"volume":1228,"transactions":9,"vwap":1522},"2026-01-06",0.80699998,12.55,{"date":1525,"open":1526,"high":1527,"low":1365,"close":1528,"change":739,"percent_change":1400,"volume":1529,"transactions":9,"vwap":1528},"2026-01-05",0.75999999,0.764,0.71700001,3449800,{"date":1531,"open":1366,"high":903,"low":846,"close":983,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":983},"2026-01-02",0.073,10.94,4052800,{"date":1536,"open":1394,"high":867,"low":781,"close":1141,"change":1148,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1141},"2025-12-31",3.57,3649300,{"date":1540,"open":774,"high":1290,"low":761,"close":1541,"change":889,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-12-30",0.64399999,-3.16,5954600,{"date":1545,"open":1128,"high":1358,"low":774,"close":852,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":852},"2025-12-29",-0.028,-4.04,5016200,{"date":1550,"open":887,"high":1551,"low":854,"close":1328,"change":1546,"percent_change":740,"volume":1552,"transactions":9,"vwap":1328},"2025-12-26",0.71499997,3749900,{"date":1554,"open":888,"high":1053,"low":831,"close":1555,"change":1376,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-12-24",0.72100002,-0.28,3180600,{"date":1559,"open":1526,"high":1115,"low":1080,"close":888,"change":733,"percent_change":249,"volume":1560,"transactions":9,"vwap":888},"2025-12-23",4712900,{"date":1562,"open":975,"high":1038,"low":903,"close":903,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":903},"2025-12-22",-0.031,-3.97,7001900,{"date":1567,"open":1568,"high":1516,"low":1497,"close":964,"change":1250,"percent_change":1569,"volume":1570,"transactions":9,"vwap":964},"2025-12-19",0.80500001,-3.58,11312800,{"date":1572,"open":917,"high":941,"low":984,"close":1038,"change":608,"percent_change":802,"volume":1573,"transactions":9,"vwap":1038},"2025-12-18",4073700,{"date":1575,"open":1576,"high":997,"low":1425,"close":1577,"change":1578,"percent_change":1547,"volume":1579,"transactions":9,"vwap":1577},"2025-12-17",0.82499999,0.78299999,-0.033,5087200,{"date":1581,"open":1582,"high":1464,"low":1583,"close":1584,"change":1307,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-16",0.80900002,0.77200001,0.81599998,2.77,4486800,{"date":1588,"open":1465,"high":997,"low":975,"close":926,"change":747,"percent_change":1589,"volume":1590,"transactions":9,"vwap":926},"2025-12-15",1.93,15666000,{"date":1592,"open":1012,"high":717,"low":1109,"close":1425,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1425},"2025-12-12",-0.107,-12.08,17417300,{"date":1597,"open":1598,"high":1599,"low":1114,"close":1005,"change":1122,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1005},"2025-12-11",0.88099998,0.949,-6.14,20010400,{"date":1603,"open":103,"high":1604,"low":1011,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-10",1.03,0.94400001,-0.061,-6.07,24717500,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-12-09",1.08,1.085,0.99000001,1.005,-0.095,-8.64,8676400,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-12-08",1.22,1.09,1.1,-0.1,-8.33,7989600,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1286,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1286},"2025-12-05",1.375,1.38,1.18,-0.22,-15.49,7913300,{"date":1635,"open":1636,"high":1637,"low":1435,"close":1638,"change":1453,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-04",1.35,1.43,1.42,5.19,1784100,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1636,"change":668,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1636},"2025-12-03",1.25,1.37,1.24,7.14,1708200,{"date":1649,"open":1643,"high":1650,"low":1643,"close":1651,"change":1063,"percent_change":1063,"volume":1652,"transactions":9,"vwap":1651},"2025-12-02",1.3,1.26,1138000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1651,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1651},"2025-12-01",1.28,1.29,1.241,-0.05,-3.82,1195500,{"date":1662,"open":1656,"high":1636,"low":1656,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-11-28",1.31,0.03,2.34,997100,{"date":1668,"open":1669,"high":1670,"low":1643,"close":1655,"change":785,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1655},"2025-11-26",1.27,1.32,0.79,1566300,{"date":1674,"open":1650,"high":1650,"low":1620,"close":1669,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1669},"2025-11-25",-0.04,-3.05,1622300,{"date":1679,"open":1650,"high":1670,"low":1655,"close":1663,"change":785,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1663},"2025-11-24",0.77,1482100,{"date":1683,"open":1663,"high":1670,"low":1286,"close":1650,"change":1323,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1650},"2025-11-21",-1.52,4270800,{"date":1687,"open":454,"high":1688,"low":1663,"close":1670,"change":1675,"percent_change":1324,"volume":1689,"transactions":9,"vwap":1670},"2025-11-20",1.47,2257000,{"date":1691,"open":1692,"high":1637,"low":1636,"close":856,"change":1658,"percent_change":1693,"volume":1694,"transactions":9,"vwap":856},"2025-11-19",1.41,-3.55,1865900,{"date":1696,"open":1697,"high":1698,"low":1670,"close":1692,"change":785,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1692},"2025-11-18",1.345,1.44,0.71,2629300,{"date":1702,"open":1692,"high":1688,"low":1629,"close":454,"change":113,"percent_change":1703,"volume":1704,"transactions":9,"vwap":454},"2025-11-17",-0.71,2247700,{"date":1706,"open":454,"high":1707,"low":454,"close":1692,"change":1658,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1692},"2025-11-14",1.469,-3.42,2309400,{"date":1711,"open":786,"high":1712,"low":1637,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-11-13",1.57,1.46,-0.12,-7.59,2163200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1506,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-11-12",1.62,1.63,1.53,1.58,-1.86,2126200,{"date":1726,"open":878,"high":878,"low":1727,"close":1728,"change":113,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-11",1.54,1.61,-0.62,1919400,{"date":1732,"open":1728,"high":1733,"low":1734,"close":1719,"change":1664,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1719},"2025-11-10",1.7,1.6,1.89,2625100,{"date":1738,"open":1628,"high":1734,"low":1636,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-11-07",1.59,0.08,5.3,3007200,{"date":1744,"open":1720,"high":1745,"low":1746,"close":1318,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1318},"2025-11-06",1.65,1.495,-0.13,-7.93,2844600,{"date":1751,"open":1752,"high":1076,"low":1752,"close":878,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":878},"2025-11-05",1.5,0.16,10.81,2553500,{"date":1757,"open":1752,"high":1712,"low":1688,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-04",1.48,-0.08,-5.13,2292300,{"date":1763,"open":1764,"high":1733,"low":1727,"close":786,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":786},"2025-11-03",1.69,-0.14,-8.24,3624400,{"date":1769,"open":1728,"high":1770,"low":1734,"close":1733,"change":668,"percent_change":22,"volume":1771,"transactions":9,"vwap":1733},"2025-10-31",1.73,2258000,{"date":1773,"open":1076,"high":1764,"low":1734,"close":1728,"change":1759,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1728},"2025-10-30",-4.73,2337800,{"date":1777,"open":1778,"high":1779,"low":1076,"close":1764,"change":1506,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1764},"2025-10-29",1.71,1.78,-1.74,3554900,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1786,"change":1623,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-10-28",1.82,1.86,1.72,-5.49,3416600,{"date":1790,"open":1474,"high":1791,"low":1792,"close":1784,"change":1793,"percent_change":1088,"volume":1794,"transactions":9,"vwap":1784},"2025-10-27",1.96,1.81,-0.11,2940100,{"date":1796,"open":1797,"high":1798,"low":528,"close":1589,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1589},"2025-10-24",1.83,1.94,0.14,7.82,4538800,{"date":1803,"open":528,"high":1784,"low":1804,"close":1805,"change":1063,"percent_change":1063,"volume":1806,"transactions":9,"vwap":1805},"2025-10-23",1.765,1.79,1787000,{"date":1808,"open":1778,"high":528,"low":1764,"close":1805,"change":443,"percent_change":118,"volume":1809,"transactions":9,"vwap":1805},"2025-10-22",4266400,{"date":1811,"open":1785,"high":1812,"low":1813,"close":1814,"change":1714,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-10-21",1.865,1.745,1.77,-6.35,3298500,{"date":1818,"open":301,"high":1589,"low":1819,"close":1735,"change":1453,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1735},"2025-10-20",1.87,3.85,2832400,{"date":1823,"open":1785,"high":1824,"low":1825,"close":1784,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1784},"2025-10-17",1.885,1.76,-0.09,-4.71,4082000,{"date":1830,"open":393,"high":1831,"low":1735,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-10-16",2.155,1.91,-0.25,-11.57,6684900,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1793,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-10-15",2.32,2.35,2.08,2.16,-4.85,6068200,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1805,"volume":1851,"transactions":9,"vwap":1849},"2025-10-14",2.15,2.36,2.05,2.27,0.04,6201300,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-13",2.14,2.26,2.09,2.23,0.21,10.4,5515500,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-10-10",2.25,2.31,2.02,-0.21,-9.42,9321500,{"date":1870,"open":1871,"high":1872,"low":1846,"close":1857,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1857},"2025-10-09",2.33,2.38,-0.07,-3.04,6278800,{"date":1877,"open":1878,"high":1879,"low":1857,"close":1880,"change":1873,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-08",2.41,2.63,2.3,-2.95,12693400,{"date":1884,"open":748,"high":26,"low":1839,"close":1885,"change":1747,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-07",2.37,-5.2,11161500,{"date":1889,"open":1855,"high":1890,"low":393,"close":1891,"change":616,"percent_change":67,"volume":1892,"transactions":9,"vwap":1891},"2025-10-06",2.56,2.5,21885400,{"date":1894,"open":1797,"high":1895,"low":1784,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-10-03",2.17,2,0.24,13.64,13705800,{"date":1901,"open":1792,"high":1902,"low":1825,"close":1825,"change":1658,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1825},"2025-10-02",1.85,-2.76,3990400,{"date":1906,"open":1720,"high":1907,"low":1908,"close":1792,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1792},"2025-10-01",1.84,1.621,0.17,10.37,5199800,{"date":1913,"open":899,"high":1779,"low":1719,"close":878,"change":1793,"percent_change":1914,"volume":1915,"transactions":9,"vwap":878},"2025-09-30",-6.29,3869700,{"date":1917,"open":786,"high":1784,"low":1918,"close":794,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":794},"2025-09-29",1.55,0.23,15.13,8477000,{"date":1923,"open":1712,"high":1739,"low":1752,"close":1924,"change":113,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-09-26",1.52,-0.65,2697300,{"date":1928,"open":1721,"high":1739,"low":1688,"close":1721,"change":1658,"percent_change":1542,"volume":1929,"transactions":9,"vwap":1721},"2025-09-25",3805600,{"date":1931,"open":1734,"high":1733,"low":786,"close":1722,"change":113,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1722},"2025-09-24",-0.63,3786000,{"date":1935,"open":878,"high":1786,"low":1712,"close":1739,"change":1506,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1739},"2025-09-23",-1.85,5382900,{"date":1939,"open":1734,"high":1720,"low":1727,"close":1719,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1719},"2025-09-22",0.1,6.58,5776900,{"date":1944,"open":1637,"high":1728,"low":1692,"close":1924,"change":1940,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1924},"2025-09-19",7.04,8473700,{"date":1948,"open":454,"high":1949,"low":856,"close":1638,"change":108,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1638},"2025-09-18",1.435,4.41,3214800,{"date":1953,"open":1636,"high":1698,"low":1435,"close":856,"change":785,"percent_change":160,"volume":1954,"transactions":9,"vwap":856},"2025-09-17",4158300,{"date":1956,"open":1644,"high":1644,"low":1655,"close":1636,"change":113,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1636},"2025-09-16",-0.74,2741500,{"date":1960,"open":1961,"high":1698,"low":1663,"close":856,"change":443,"percent_change":1962,"volume":1963,"transactions":9,"vwap":856},"2025-09-15",1.405,1.49,4095700,{"date":1965,"open":1651,"high":856,"low":1620,"close":83,"change":668,"percent_change":1966,"volume":1967,"transactions":9,"vwap":83},"2025-09-12",7.2,5168700,{"date":1969,"open":1019,"high":1651,"low":1019,"close":1643,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1643},"2025-09-11",0.12,10.62,4985500,{"date":1974,"open":1975,"high":1976,"low":1977,"close":118,"change":113,"percent_change":1978,"volume":1979,"transactions":9,"vwap":118},"2025-09-10",1.16,1.21,1.12,-0.88,3616500,{"date":1981,"open":1977,"high":1975,"low":1622,"close":1384,"change":1850,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1384},"2025-09-09",3.64,2462300,{"date":1985,"open":118,"high":118,"low":1986,"close":1622,"change":1740,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1622},"2025-09-08",1.05,7.84,2810200,{"date":1990,"open":1604,"high":1991,"low":103,"close":90,"change":1063,"percent_change":1063,"volume":1992,"transactions":9,"vwap":90},"2025-09-05",1.077,2169000,{"date":1994,"open":1621,"high":1621,"low":103,"close":90,"change":1873,"percent_change":1995,"volume":1996,"transactions":9,"vwap":90},"2025-09-04",-6.42,2507100,{"date":1998,"open":1977,"high":1975,"low":1999,"close":1621,"change":113,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1621},"2025-09-03",1.07,-0.91,1750600,{"date":2003,"open":1019,"high":1975,"low":1611,"close":1622,"change":1759,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1622},"2025-09-02",-6.78,3552800,{"date":2007,"open":1620,"high":2008,"low":1977,"close":1630,"change":1675,"percent_change":220,"volume":2009,"transactions":9,"vwap":1630},"2025-08-29",1.23,5658900,{"date":2011,"open":2012,"high":2008,"low":1604,"close":1620,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1620},"2025-08-28",1.04,0.18,17.31,10877800,{"date":2017,"open":47,"high":1621,"low":47,"close":2012,"change":1664,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2012},"2025-08-27",2.97,2536400,{"date":2021,"open":47,"high":1604,"low":47,"close":103,"change":785,"percent_change":47,"volume":2022,"transactions":9,"vwap":103},"2025-08-26",1198800,{"date":2024,"open":47,"high":1604,"low":2025,"close":47,"change":1664,"percent_change":82,"volume":2026,"transactions":9,"vwap":47},"2025-08-25",0.99900001,2331200,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":108,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-08-22",0.91100001,0.995,0.97000003,6.59,3276500,{"date":2035,"open":2036,"high":2037,"low":1485,"close":1018,"change":2038,"percent_change":1351,"volume":2039,"transactions":9,"vwap":1018},"2025-08-21",0.90799999,0.92400002,-0.008,1826100,{"date":2041,"open":2042,"high":2043,"low":1018,"close":2044,"change":755,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-08-20",0.92500001,0.93400002,0.91799998,-1.29,3180000,{"date":2048,"open":2049,"high":2049,"low":1011,"close":1498,"change":1623,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1498},"2025-08-19",0.98000002,-9.71,5022100,{"date":2053,"open":2031,"high":1986,"low":1484,"close":1604,"change":668,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1604},"2025-08-18",9.57,6818300,{"date":2057,"open":1479,"high":2031,"low":2058,"close":1479,"change":1376,"percent_change":1866,"volume":2059,"transactions":9,"vwap":1479},"2025-08-15",0.91299999,1931700,{"date":2061,"open":1479,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-08-14",0.94499999,0.90100002,0.94199997,0.001,0.11,1140100,{"date":2069,"open":1011,"high":2070,"low":1011,"close":2071,"change":1136,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-08-13",0.95700002,0.94099998,3.18,1686700,{"date":2075,"open":2076,"high":2044,"low":1485,"close":2077,"change":801,"percent_change":1847,"volume":2078,"transactions":9,"vwap":2077},"2025-08-12",0.89099997,0.912,1437000,{"date":2080,"open":1004,"high":1499,"low":1004,"close":2076,"change":724,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2076},"2025-08-11",3.01,1550200,{"date":2084,"open":1492,"high":1025,"low":941,"close":2085,"change":965,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-08-08",0.86500001,-4.31,2804500,{"date":2089,"open":2077,"high":2090,"low":2091,"close":2092,"change":2038,"percent_change":1978,"volume":2093,"transactions":9,"vwap":2092},"2025-08-07",0.94599998,0.89300001,0.90399998,1534700,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2077,"change":999,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2077},"2025-08-06",0.94999999,0.95499998,0.90600002,-4.5,1631200,{"date":2102,"open":2103,"high":1031,"low":2071,"close":2097,"change":1173,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2097},"2025-08-05",0.96100003,-0.52,1327300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":855,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-08-04",0.96499997,0.98699999,0.954,0.95999998,0.95,1097800,{"date":2115,"open":2111,"high":2116,"low":2117,"close":2118,"change":499,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-08-01",0.97899997,0.92900002,0.95099998,-2.26,1397300,{"date":2122,"open":2123,"high":2012,"low":2124,"close":2125,"change":1276,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-07-31",0.99400002,0.97100002,0.97299999,-2.6,1999200,{"date":2129,"open":47,"high":2012,"low":1031,"close":2025,"change":808,"percent_change":266,"volume":2130,"transactions":9,"vwap":2025},"2025-07-30",1909200,{"date":2132,"open":2012,"high":1986,"low":2124,"close":2133,"change":1216,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-07-29",0.99299997,-6.32,3109000,{"date":2137,"open":1977,"high":1384,"low":90,"close":2138,"change":1441,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-07-28",1.06,-5.36,3194000,{"date":2142,"open":2143,"high":2143,"low":1611,"close":1977,"change":1675,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1977},"2025-07-25",1.17,-3.45,2119000,{"date":2147,"open":1645,"high":1643,"low":1384,"close":1975,"change":1441,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1975},"2025-07-24",-4.92,2732400,{"date":2151,"open":2143,"high":1669,"low":2152,"close":1620,"change":108,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1620},"2025-07-23",1.155,5.17,4502600,{"date":2156,"open":1975,"high":1643,"low":1019,"close":1975,"change":1664,"percent_change":26,"volume":2157,"transactions":9,"vwap":1975},"2025-07-22",4655900,{"date":2159,"open":1621,"high":1286,"low":1611,"close":118,"change":1740,"percent_change":2160,"volume":2161,"transactions":9,"vwap":118},"2025-07-21",7.62,5576200,{"date":2163,"open":2097,"high":2138,"low":2097,"close":1986,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1986},"2025-07-18",0.088,9.15,4223300,{"date":2168,"open":1011,"high":2169,"low":1011,"close":2170,"change":1136,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-07-17",0.96799999,0.96200001,3.11,2462700,{"date":2174,"open":2096,"high":2111,"low":1446,"close":2175,"change":1360,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-07-16",0.93300003,-1.79,2366500,{"date":2179,"open":2124,"high":90,"low":2096,"close":2096,"change":113,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2096},"2025-07-15",-1.04,2198400,{"date":2183,"open":2031,"high":2049,"low":2184,"close":2111,"change":1460,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2111},"2025-07-14",0.93800002,-0.72,1852500,{"date":2188,"open":90,"high":1604,"low":2111,"close":1484,"change":1221,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1484},"2025-07-11",-6.12,2250300,{"date":2192,"open":1604,"high":1622,"low":103,"close":1604,"change":785,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1604},"2025-07-10",0.98,3751000,{"date":2196,"open":2071,"high":1604,"low":2071,"close":90,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":90},"2025-07-09",0.082,8.74,3551900,{"date":2201,"open":1018,"high":2202,"low":2203,"close":2184,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2184},"2025-07-08",0.96899998,0.90499997,0.037,4.11,3305500,{"date":2208,"open":1479,"high":2097,"low":2209,"close":2063,"change":1221,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2063},"2025-07-07",0.88300002,-6.54,3832700,{"date":2213,"open":1479,"high":1031,"low":2214,"close":2215,"change":957,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-07-03",0.93099999,0.96399999,5.36,2175300,{"date":2219,"open":2091,"high":2062,"low":2091,"close":1446,"change":443,"percent_change":1857,"volume":2220,"transactions":9,"vwap":1446},"2025-07-02",2562800,{"date":2222,"open":1018,"high":2117,"low":1045,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-07-01",0.89499998,-0.045,-4.79,3137000,{"date":2228,"open":2229,"high":2230,"low":1492,"close":1479,"change":2231,"percent_change":1770,"volume":2232,"transactions":9,"vwap":1479},"2025-06-30",0.93599999,0.95899999,0.016,4010700,{"date":2234,"open":90,"high":2012,"low":2037,"close":2037,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2037},"2025-06-27",-0.086,-8.51,17768700,{"date":2239,"open":2240,"high":2012,"low":2241,"close":103,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":103},"2025-06-26",0.92199999,0.89700001,0.093,10.14,5674300,{"date":2246,"open":2247,"high":2031,"low":924,"close":1472,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1472},"2025-06-25",0.87400001,0.057,6.63,4743900,{"date":2252,"open":1004,"high":2253,"low":997,"close":949,"change":724,"percent_change":2254,"volume":2255,"transactions":9,"vwap":949},"2025-06-24",0.89600003,3.12,3344700,{"date":2257,"open":2077,"high":2240,"low":2258,"close":1432,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1432},"2025-06-23",0.81699997,-0.097,-10.42,3446500,{"date":2263,"open":2096,"high":2049,"low":2029,"close":2214,"change":674,"percent_change":944,"volume":2264,"transactions":9,"vwap":2214},"2025-06-20",7579400,{"date":2266,"open":2267,"high":2268,"low":2269,"close":1599,"change":2164,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1599},"2025-06-18",0.86900002,0.97799999,0.86400002,10.22,6569100,{"date":2273,"open":1473,"high":1473,"low":941,"close":1045,"change":739,"percent_change":2126,"volume":2274,"transactions":9,"vwap":1045},"2025-06-17",2764300,{"date":2276,"open":717,"high":1499,"low":1004,"close":2277,"change":2231,"percent_change":1907,"volume":1368,"transactions":9,"vwap":2277},"2025-06-16",0.884,{"date":2279,"open":1025,"high":1025,"low":997,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-06-13",0.86799997,-0.053,-5.75,1685100,{"date":2285,"open":1479,"high":2286,"low":1025,"close":2287,"change":187,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-06-12",0.958,0.921,-0.97,1901600,{"date":2291,"open":1613,"high":90,"low":1018,"close":1498,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1498},"2025-06-11",-0.036,-3.73,3795000,{"date":2296,"open":2297,"high":1621,"low":2096,"close":2298,"change":801,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-06-10",1.029,0.96600002,2.22,5787600,{"date":2302,"open":1439,"high":2111,"low":1458,"close":2062,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2062},"2025-06-09",0.079,9.12,2902000,{"date":2307,"open":2308,"high":1024,"low":1038,"close":1433,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1433},"2025-06-06",0.829,0.084,10.74,2346000,{"date":2313,"open":1465,"high":924,"low":1426,"close":1426,"change":1122,"percent_change":639,"volume":2314,"transactions":9,"vwap":1426},"2025-06-05",1446600,{"date":2316,"open":917,"high":941,"low":925,"close":941,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":941},"2025-06-04",0.054,6.87,2931700,{"date":2321,"open":1062,"high":1129,"low":1080,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-06-03",0.78600001,0.075,10.55,4174000,{"date":2327,"open":2328,"high":1053,"low":831,"close":887,"change":1194,"percent_change":1384,"volume":2329,"transactions":9,"vwap":887},"2025-06-02",0.71799999,2403000,{"date":2331,"open":895,"high":2332,"low":1061,"close":2333,"change":2292,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-05-30",0.727,0.70300001,-4.87,1196900,{"date":2337,"open":1094,"high":2338,"low":990,"close":1060,"change":912,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1060},"2025-05-29",0.78399998,-1.47,1535200,{"date":2342,"open":1053,"high":2343,"low":1555,"close":903,"change":769,"percent_change":2344,"volume":2345,"transactions":9,"vwap":903},"2025-05-28",0.76599997,-0.4,2180200,{"date":2347,"open":895,"high":918,"low":861,"close":918,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":918},"2025-05-27",0.032,4.44,1777400,{"date":2352,"open":831,"high":1555,"low":876,"close":1555,"change":935,"percent_change":1878,"volume":2353,"transactions":9,"vwap":1555},"2025-05-23",1621700,{"date":2355,"open":882,"high":1551,"low":1349,"close":2356,"change":755,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-05-22",0.704,-1.68,1786900,{"date":2360,"open":895,"high":983,"low":2361,"close":1365,"change":870,"percent_change":198,"volume":2362,"transactions":9,"vwap":1365},"2025-05-21",0.70599997,1519600,{"date":2364,"open":990,"high":1511,"low":2365,"close":983,"change":855,"percent_change":2008,"volume":2366,"transactions":9,"vwap":983},"2025-05-20",0.71399999,1703000,{"date":2368,"open":1053,"high":2369,"low":2370,"close":1073,"change":943,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1073},"2025-05-19",0.75800002,0.722,-2.14,1473100,{"date":2374,"open":882,"high":2343,"low":882,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-05-16",0.74699998,0.036,5.06,2565000,{"date":2380,"open":983,"high":1067,"low":1285,"close":887,"change":1563,"percent_change":2381,"volume":2382,"transactions":9,"vwap":887},"2025-05-15",-4.18,5189800,{"date":2384,"open":1426,"high":1577,"low":983,"close":2385,"change":762,"percent_change":2099,"volume":2386,"transactions":9,"vwap":2385},"2025-05-14",0.74199998,4035200,{"date":2388,"open":964,"high":1103,"low":1511,"close":1497,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1497},"2025-05-13",-0.088,-10.17,5349000,{"date":2393,"open":717,"high":2394,"low":970,"close":2085,"change":608,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2085},"2025-05-12",0.88499999,3.22,3487600,{"date":2398,"open":2399,"high":2400,"low":970,"close":1517,"change":2065,"percent_change":1970,"volume":2401,"transactions":9,"vwap":1517},"2025-05-09",0.84899998,0.87900001,2275600,{"date":2403,"open":919,"high":997,"low":2404,"close":2405,"change":1740,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-05-08",0.76300001,0.83700001,10.57,3975500,{"date":2409,"open":2410,"high":2404,"low":1053,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-05-07",0.73199999,0.75700003,0.028,3.84,1485300,{"date":2416,"open":882,"high":1075,"low":882,"close":2417,"change":1082,"percent_change":1791,"volume":2418,"transactions":9,"vwap":2417},"2025-05-06",0.72899997,1207500,{"date":2420,"open":1092,"high":1092,"low":2365,"close":1551,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":1551},"2025-05-05",-0.034,-4.54,2472500,{"date":2425,"open":983,"high":1115,"low":1053,"close":2426,"change":793,"percent_change":1962,"volume":2427,"transactions":9,"vwap":2426},"2025-05-02",0.74900001,1778100,{"date":2429,"open":1074,"high":2426,"low":1365,"close":2430,"change":808,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-05-01",0.73799998,0.82,1277900,{"date":2434,"open":1073,"high":983,"low":897,"close":2410,"change":572,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2410},"2025-04-30",-1.88,2646300,{"date":2438,"open":2439,"high":919,"low":990,"close":1074,"change":943,"percent_change":2440,"volume":2441,"transactions":9,"vwap":1074},"2025-04-29",0.75199997,-2.1,1691300,{"date":2443,"open":1038,"high":1038,"low":1052,"close":2444,"change":1563,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-04-28",0.76200002,-3.91,2998800,{"date":2448,"open":909,"high":2258,"low":909,"close":1046,"change":1148,"percent_change":2449,"volume":2450,"transactions":9,"vwap":1046},"2025-04-25",2.99,5802300,{"date":2452,"open":882,"high":963,"low":882,"close":1115,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":1115},"2025-04-24",0.064,9.07,2070600,{"date":2457,"open":2417,"high":903,"low":2333,"close":2361,"change":2458,"percent_change":47,"volume":2459,"transactions":9,"vwap":2361},"2025-04-23",0.007,3073500,{"date":180,"open":852,"high":895,"low":1359,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},0.699,0.034,5.11,1950500]