[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSAI":3,"homepage-market-summary":31,"stock-historical-CSAI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CSAI","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},"Cloudastructure, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","Cloudastructure Inc is engaged in cloud-based artificial intelligence (AI) video surveillance and Remote Guarding service built on AI and machine learning platforms delivering comprehensive, real-time situational awareness to enterprises to protect people, property, and brand reputation from threats such as theft, vandalism, false liability and violence. Its products\u002F services include Cloud Video Surveillance, Remote Guarding, Remote Guards, Cloud Video Recorder (CVR), Cameras and Speakers, Mobile Surveillance Trailer, etc.","54","Palo Alto, CA",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},2.68,2.5,2.7382,2.42,2.43,0.25,10.29,32441.412732,442,2.6216,7.44,0.17505,588285.617276708,34.5,421,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"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",[100,105,110,115,120,124,129,134,139,144,149],{"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":21,"price":123,"is_up":40},"Consumer Staples","XLP",80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":180},365,1000,{"period_high":26,"period_low":27,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},504433,184118104.319177,-39.64,"2025-04-22",[181,182,191,201,212,222,232,240,248,259,269,278,285,294,304,314,323,334,342,353,364,374,384,393,403,411,421,431,440,451,460,470,480,489,499,509,517,525,535,544,554,564,574,584,592,603,614,624,635,645,656,666,676,687,697,706,714,720,729,737,745,752,760,768,775,783,790,797,806,814,822,829,836,842,847,854,861,867,874,881,887,894,900,908,914,920,927,935,940,948,955,962,969,975,982,987,995,1003,1008,1015,1024,1030,1038,1043,1049,1055,1063,1069,1077,1084,1091,1099,1106,1112,1118,1125,1131,1138,1144,1149,1155,1163,1169,1175,1179,1184,1189,1197,1203,1208,1214,1221,1229,1237,1245,1251,1256,1263,1268,1273,1278,1282,1286,1292,1299,1304,1311,1316,1321,1326,1332,1338,1344,1351,1356,1361,1369,1377,1381,1388,1395,1399,1404,1408,1415,1422,1428,1434,1440,1447,1456,1464,1470,1478,1486,1493,1499,1507,1514,1520,1528,1536,1542,1547,1554,1559,1566,1572,1578,1584,1590,1595,1602,1608,1613,1618,1623,1630,1637,1642,1648,1652,1656,1661,1666,1669,1674,1679,1685,1691,1694,1698,1703,1707,1711,1715,1719,1725,1728,1735,1740,1746,1753,1760,1767,1774,1781,1790,1797,1803,1808,1814,1819,1822,1828,1834,1837,1842,1848,1853,1857,1862,1869,1876,1881,1885,1890,1895,1899,1905,1909,1913,1919,1923,1927,1932,1937,1940,1944,1949,1953,1957,1960,1965,1969,1972,1975,1980,1984,1988,1994,1999,2005,2010,2015,2018,2022,2026,2030,2037,2040,2044,2049,2054,2058,2063,2069,2074,2080,2086,2090,2096,2102,2106,2111,2115,2120,2125,2128,2133,2140,2147,2150,2154,2158,2162,2167,2171,2175,2179,2184,2189,2193,2200,2206,2212,2218,2223,2229,2232,2235,2241,2247,2254,2259,2263,2267,2271,2276,2279,2283,2287,2293,2299,2305,2310,2315,2321,2326,2332,2340,2344,2350,2358,2364,2370,2376,2383,2388,2394,2401,2410,2419,2423,2428,2434,2440,2444,2450,2454,2458,2463,2467,2472,2481],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":184,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",2.81,2.38,-0.33,-11.96,109049.271544,876,2.5295,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",2.87,2.75,2.76,-0.06,-2.13,31026.620519,402,2.8092,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",2.61,2.91,2.4,2.82,0.21,8.05,111666.957187,1081,2.6165,{"date":213,"open":214,"high":215,"low":216,"close":203,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",3.85,5.12,2.36,-0.92,-26.06,1537965.555624,13332,3.7074,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",3.3427,3.63,3.24,3.53,0,19536.084134,203,3.4962,{"date":233,"open":234,"high":235,"low":234,"close":227,"change":108,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",3.445,3.57,1.73,15528.489452,303,3.5064,{"date":241,"open":89,"high":242,"low":89,"close":243,"change":113,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",3.5199,3.47,-0.29,22019.601933,253,3.4192,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",3.41,3.65,3.23,3.48,0.175,5.3,104129.553942,942,3.4621,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",3.25,3.46,3.305,0.075,2.32,17526.35075,314,3.3576,{"date":270,"open":271,"high":271,"low":272,"close":252,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",3.58,3.2,-0.155,-4.58,27341.79725,263,3.327,{"date":279,"open":261,"high":280,"low":226,"close":280,"change":254,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",3.385,5.45,18572.542935,295,3.3097,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":196,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",3.31,3.01,3.21,-1.83,61744.258266,593,3.156,{"date":295,"open":296,"high":297,"low":289,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",4,4.01,3.27,-0.745,-18.56,463957.250827,3688,3.759,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",4.245,3.9301,4.015,-0.045,-1.11,8553.182268,400,4.0714,{"date":315,"open":316,"high":97,"low":297,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",4.55,4.06,-0.5,-10.96,36323.011217,1451,4.3843,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",4.515,4.565,4.43,4.56,-0.09,-1.94,5144.588463,185,4.5127,{"date":335,"open":336,"high":337,"low":338,"close":97,"change":113,"percent_change":339,"volume":340,"transactions":283,"vwap":341},"2026-09-09",4.5444,4.75,4.4798,-0.21,6130.92416,4.5855,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",4.92,5.015,4.62,4.66,-0.25,-5.09,19656.603417,265,4.7908,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",4.9286,5.1319,4.8236,4.91,-0.04,-0.81,12133.568633,394,5.0033,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":246,"vwap":373},"2026-09-03",4.915,5.06,4.875,4.95,-0.095,-1.88,7177.859313,4.9482,{"date":375,"open":376,"high":377,"low":358,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",5.13,5.1306,5.045,-0.085,-1.66,7475.139526,165,5.0131,{"date":385,"open":386,"high":387,"low":386,"close":376,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",4.8,5.19,0.18,3.64,15986.384914,363,5.016,{"date":394,"open":395,"high":396,"low":397,"close":369,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",5.09,5.2001,4.855,-0.14,-2.75,21731.6064,381,5.0306,{"date":404,"open":255,"high":405,"low":406,"close":395,"change":244,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",5.509,5,-5.39,25913.80343,499,5.2717,{"date":412,"open":413,"high":414,"low":344,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",4.99,5.54,5.38,0.41,8.25,30522.408916,1012,5.1999,{"date":422,"open":413,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",5.33,4.9,4.97,-0.08,-1.58,450452.341852,28183,5.0767,{"date":432,"open":413,"high":433,"low":434,"close":435,"change":329,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",5.305,4.96,5.05,-1.75,16677.5462,713,5.2625,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",5.119,5.3901,5.11,5.14,-0.15,-2.84,7681.729005,190,5.1857,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":426,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",5.46,5.04,5.29,-1.49,14435.103693,538,5.193,{"date":461,"open":462,"high":463,"low":464,"close":463,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",5.35,5.37,4.88,0.11,2.09,24819.351229,315,5.0752,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":359,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",5.32,5.62,5.2,5.26,-0.75,34450.149303,372,5.342,{"date":481,"open":482,"high":483,"low":396,"close":255,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",5.65,6,-0.4,-7.02,37061.011311,811,5.5961,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":113,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",5.57,5.85,5.08,5.7,-0.18,157067.640291,6010,5.9183,{"date":500,"open":463,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",5.8299,5.23,5.71,0.47,8.97,40347.655059,1158,5.4909,{"date":510,"open":387,"high":414,"low":454,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",5.24,0.05,0.96,29633.724254,804,5.2331,{"date":518,"open":519,"high":462,"low":520,"close":387,"change":446,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",5.31,5.1,-2.81,11650.853986,407,5.2402,{"date":526,"open":423,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",5.91,5.02,5.34,-0.02,-0.37,38797.229805,1103,5.3009,{"date":536,"open":537,"high":26,"low":413,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",7.15,5.36,-1.76,-24.72,129548.141898,2474,5.7233,{"date":545,"open":546,"high":547,"low":462,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",5.47,7.24,7.12,1.405,24.58,156218.979597,2769,6.1356,{"date":555,"open":358,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",5.84,4.72,5.715,0.795,16.16,152093.350399,3235,5.2286,{"date":565,"open":566,"high":567,"low":568,"close":344,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",3.9,5.22,3.71,0.98,24.87,262992.790482,3441,4.7252,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":21,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",3.68,4.17,3.6,3.94,6.78,199277.435263,2053,3.8433,{"date":585,"open":491,"high":491,"low":227,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",3.69,-2.11,-36.38,422149.097484,8654,3.8649,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",5.92,6.18,5.139,5.8,5.6019,2827.81,79454.766744,10080,5.648,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",0.19,0.2027,0.1751,0.1981,0.0071,3.72,663330.894141,15126,0.1914,{"date":615,"open":616,"high":617,"low":27,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",0.215,0.22,0.191,-0.056,-22.67,1426818.832934,34619,0.1944,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",0.23,0.2498,0.2274,0.247,0.0196,8.62,189573.396739,774,0.2384,{"date":636,"open":637,"high":638,"low":639,"close":628,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",0.243,0.2463,0.22521,-0.0167,-6.84,389484.851378,1027,0.2336,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",0.2556,0.265954,0.2418,0.2441,-0.0115,-4.5,194006.858185,650,0.2505,{"date":657,"open":658,"high":659,"low":660,"close":647,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",0.268,0.278445,0.2503,-0.0124,-4.63,310236.779547,1210,0.2599,{"date":667,"open":668,"high":669,"low":670,"close":658,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",0.27,0.29325,0.256,-0.0072,-2.62,629806.287414,2020,0.2692,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",0.2945,0.339899,0.2575,0.2752,-0.0119,-4.14,3729078.186858,5986,0.2976,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",0.308,0.271,0.2871,-0.0109,-3.66,840904.506374,2044,0.2896,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-17",0.37599999,0.38999999,0.26899999,0.29800001,-0.12,-28.71,2799800,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-16",0.40000001,0.43200001,0.41800001,0.023,5.82,453800,{"date":715,"open":716,"high":716,"low":717,"close":717,"change":718,"percent_change":641,"volume":719,"transactions":9,"vwap":717},"2026-07-15",0.41999999,0.39500001,-0.029,90300,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-14",0.421,0.428,0.38699999,0.42399999,0.027,6.8,260400,{"date":730,"open":723,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-13",0.44999999,0.391,0.39700001,-0.021,-5.02,261200,{"date":738,"open":739,"high":740,"low":741,"close":710,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":710},"2026-07-10",0.44800001,0.46000001,0.40200001,-0.018,-4.13,343100,{"date":746,"open":708,"high":747,"low":700,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-09",0.449,0.43599999,0.044,11.22,386000,{"date":753,"open":708,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-08",0.43000001,0.377,0.39199999,-0.009,-2.24,491600,{"date":761,"open":762,"high":754,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-07",0.37400001,0.36500001,0.40099999,0.04,11.08,955900,{"date":769,"open":756,"high":756,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-06",0.34799999,0.361,-0.001,-0.28,537200,{"date":776,"open":732,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-02",0.41100001,0.352,0.36199999,-0.03,-7.65,307100,{"date":784,"open":785,"high":716,"low":786,"close":756,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":756},"2026-07-01",0.34200001,0.33500001,0.052,15.29,928300,{"date":791,"open":792,"high":793,"low":794,"close":793,"change":726,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-30",0.30500001,0.34,0.29300001,8.63,1118500,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-29",0.31600001,0.34900001,0.31099999,0.31299999,-0.004,-1.26,1380700,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-26",0.27000001,0.34999999,0.317,0.041,14.86,4197500,{"date":815,"open":816,"high":147,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-25",0.287,0.25999999,0.27599999,-0.014,-4.83,3700200,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":228,"percent_change":228,"volume":828,"transactions":9,"vwap":827},"2026-06-24",0.29699999,0.38600001,0.25400001,0.28999999,4872800,{"date":830,"open":831,"high":832,"low":827,"close":827,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":827},"2026-06-23",0.30599999,0.315,-0.025,-7.94,141600,{"date":837,"open":770,"high":838,"low":792,"close":832,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":832},"2026-06-22",0.389,-0.019,-5.69,734700,{"date":843,"open":809,"high":763,"low":844,"close":844,"change":819,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-18",0.33399999,-4.02,187900,{"date":848,"open":849,"high":147,"low":850,"close":770,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":770},"2026-06-17",0.37099999,0.34400001,-0.022,-5.95,118400,{"date":855,"open":856,"high":147,"low":763,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-16",0.366,0.37,0.01,2.78,128300,{"date":862,"open":863,"high":700,"low":864,"close":863,"change":865,"percent_change":491,"volume":866,"transactions":9,"vwap":863},"2026-06-15",0.36000001,0.345,0.019,174600,{"date":868,"open":869,"high":857,"low":793,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-12",0.35100001,0.34099999,-0.013,-3.67,127400,{"date":875,"open":876,"high":147,"low":877,"close":878,"change":865,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-11",0.33199999,0.33000001,0.354,5.67,258000,{"date":882,"open":883,"high":863,"low":883,"close":786,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":786},"2026-06-10",0.32300001,0.005,1.52,379400,{"date":888,"open":889,"high":147,"low":890,"close":877,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":877},"2026-06-09",0.36899999,0.324,-0.039,-10.57,377400,{"date":895,"open":896,"high":147,"low":896,"close":889,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":889},"2026-06-08",0.31200001,0.038,11.48,428500,{"date":901,"open":902,"high":700,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-05",0.38299999,0.30899999,0.331,-0.059,-15.13,523100,{"date":909,"open":910,"high":709,"low":849,"close":700,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":700},"2026-06-04",0.42300001,-0.042,-9.72,508100,{"date":915,"open":916,"high":731,"low":723,"close":709,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":709},"2026-06-03",0.43700001,-0.006,-1.37,129300,{"date":921,"open":922,"high":923,"low":716,"close":924,"change":359,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-02",0.49900001,0.5,0.43799999,-8.37,766000,{"date":928,"open":929,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-01",0.47999999,0.50999999,0.47799999,-0.008,-1.65,116700,{"date":936,"open":930,"high":930,"low":929,"close":937,"change":833,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-29",0.486,-4.89,295500,{"date":941,"open":942,"high":943,"low":731,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-28",0.46200001,0.542,0.51099998,0.034,7.13,848200,{"date":949,"open":950,"high":923,"low":722,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-27",0.44400001,0.477,0.012,2.58,500600,{"date":956,"open":957,"high":930,"low":958,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-26",0.49000001,0.465,-0.044,-8.64,418000,{"date":963,"open":937,"high":964,"low":937,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-22",0.51599997,0.509,0.002,0.39,104200,{"date":970,"open":923,"high":971,"low":957,"close":972,"change":871,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-21",0.51999998,0.50700003,-2.5,307600,{"date":976,"open":977,"high":978,"low":957,"close":971,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":971},"2026-05-20",0.50300002,0.54000002,0.011,2.16,672900,{"date":983,"open":984,"high":978,"low":937,"close":965,"change":839,"percent_change":985,"volume":986,"transactions":9,"vwap":965},"2026-05-19",0.52999997,-3.6,451900,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-18",0.60000002,0.51499999,0.528,-0.007,-1.31,591900,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":619,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-15",0.59100002,0.61000001,0.53100002,0.53500003,-9.48,649300,{"date":1004,"open":999,"high":1005,"low":999,"close":997,"change":108,"percent_change":1006,"volume":1007,"transactions":9,"vwap":997},"2026-05-14",0.66500002,11.3,537000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":999,"change":742,"percent_change":1013,"volume":1014,"transactions":9,"vwap":999},"2026-05-13",0.55199999,0.583,0.52499998,-3.28,306900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-12",0.56699997,0.63999999,0.54400003,0.54900002,-0.032,-5.51,724000,{"date":1025,"open":1000,"high":1026,"low":930,"close":1027,"change":865,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-11",0.62,0.58099997,3.38,389600,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":530,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-08",0.57300001,0.58200002,0.56,0.56199998,-3.44,189700,{"date":1039,"open":1040,"high":989,"low":1040,"close":1033,"change":979,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1033},"2026-05-07",0.56999999,1.93,103700,{"date":1044,"open":1045,"high":989,"low":978,"close":1046,"change":803,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-06",0.57700002,0.57099998,-0.7,203100,{"date":1050,"open":998,"high":1051,"low":1052,"close":1052,"change":1021,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-05",0.61900002,0.57499999,-5.27,104300,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-04",0.59500003,0.63599998,0.60699999,0.022,3.76,151000,{"date":1064,"open":999,"high":1026,"low":991,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-01",0.58499998,0.055,10.38,303600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":984,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":984},"2026-04-30",0.53200001,0.55800003,0.52700001,-0.002,-0.38,108700,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1071,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1071},"2026-04-29",0.55400002,0.51200002,-0.024,-4.32,216800,{"date":1085,"open":1086,"high":1065,"low":1087,"close":1088,"change":530,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-28",0.58399999,0.54100001,0.55599999,-3.47,226400,{"date":1092,"open":1093,"high":1094,"low":1040,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-27",0.58999997,0.59799999,0.57599998,-0.017,-2.87,139300,{"date":1100,"open":1101,"high":989,"low":1052,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-24",0.59600002,0.59299999,0.008,1.37,76000,{"date":1107,"open":1108,"high":1109,"low":1046,"close":1065,"change":1096,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1065},"2026-04-23",0.60799998,0.61799997,-2.82,155400,{"date":1113,"open":1093,"high":1114,"low":1065,"close":1115,"change":772,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-22",0.634,0.602,-0.17,201100,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1096,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-21",0.63,0.57999998,0.60299999,-2.74,143400,{"date":1126,"open":989,"high":1127,"low":989,"close":1026,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1026},"2026-04-20",0.62300003,0.004,0.65,150800,{"date":1132,"open":1133,"high":1018,"low":1134,"close":1135,"change":757,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-17",0.625,0.611,0.616,-1.44,180200,{"date":1139,"open":1018,"high":1140,"low":989,"close":1133,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1133},"2026-04-16",0.65799999,-0.015,-2.34,151800,{"date":1145,"open":1146,"high":1147,"low":1026,"close":1018,"change":228,"percent_change":228,"volume":1148,"transactions":9,"vwap":1018},"2026-04-15",0.65100002,0.66799998,235000,{"date":1150,"open":1151,"high":1152,"low":989,"close":1018,"change":1153,"percent_change":395,"volume":1154,"transactions":9,"vwap":1018},"2026-04-14",0.63800001,0.66299999,0.031,161600,{"date":1156,"open":1121,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-13",0.65600002,0.56099999,0.60900003,0.033,5.73,183800,{"date":1164,"open":1165,"high":1165,"low":1046,"close":1095,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1095},"2026-04-10",0.61199999,-0.034,-5.57,158500,{"date":1170,"open":1171,"high":1172,"low":1040,"close":998,"change":726,"percent_change":1173,"volume":1174,"transactions":9,"vwap":998},"2026-04-09",0.58600003,0.61299998,4.63,133300,{"date":1176,"open":1052,"high":1108,"low":1052,"close":1011,"change":952,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1011},"2026-04-08",2.1,100100,{"date":1180,"open":1035,"high":1121,"low":1181,"close":1046,"change":917,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1046},"2026-04-07",0.55000001,-1.04,120500,{"date":1185,"open":1051,"high":1120,"low":1040,"close":1045,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1045},"2026-04-06",-0.011,-1.87,199100,{"date":1190,"open":1121,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-02",0.60399997,0.565,0.588,0.014,2.44,126800,{"date":1198,"open":1199,"high":1199,"low":1040,"close":1200,"change":1166,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-01",0.69,0.574,-5.59,526500,{"date":1204,"open":1205,"high":1205,"low":1065,"close":1108,"change":911,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1108},"2026-03-31",0.69999999,-6.46,502500,{"date":1209,"open":1210,"high":1205,"low":1151,"close":1211,"change":871,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-30",0.66000003,0.64999998,-1.96,181800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1152,"change":917,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1152},"2026-03-27",0.65899998,0.68599999,0.63499999,-0.9,196100,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-26",0.60600001,0.759,0.66900003,0.045,7.21,660400,{"date":1230,"open":1005,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-25",0.70999998,0.60100001,0.62400001,-0.046,-6.87,296300,{"date":1238,"open":1239,"high":1240,"low":1158,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-24",0.60500002,0.67500001,0.67000002,0.061,10.02,539800,{"date":1246,"open":1181,"high":1247,"low":984,"close":1159,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1159},"2026-03-23",0.64300001,0.073,13.62,392000,{"date":1252,"open":999,"high":1034,"low":504,"close":1253,"change":884,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-20",0.53600001,0.94,545100,{"date":1257,"open":1258,"high":989,"low":1259,"close":999,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":999},"2026-03-19",0.59899998,0.52100003,-0.033,-5.85,286100,{"date":1264,"open":1159,"high":1120,"low":1265,"close":1265,"change":780,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-18",0.56400001,-5.05,188900,{"date":1269,"open":1193,"high":989,"low":1052,"close":1270,"change":1271,"percent_change":90,"volume":1272,"transactions":9,"vwap":1270},"2026-03-17",0.59399998,0.006,66100,{"date":1274,"open":1093,"high":1275,"low":943,"close":1193,"change":819,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1193},"2026-03-16",0.597,-2.33,255400,{"date":1279,"open":1210,"high":1210,"low":1121,"close":1115,"change":734,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1115},"2026-03-13",-3.37,168400,{"date":1283,"open":1120,"high":1211,"low":1275,"close":1127,"change":757,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1127},"2026-03-12",-1.42,176700,{"date":1287,"open":1140,"high":1288,"low":1133,"close":1289,"change":113,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-11",0.66600001,0.63200003,-1.56,64100,{"date":1293,"open":1294,"high":1295,"low":1018,"close":1296,"change":757,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-10",0.662,0.67699999,0.64200002,-1.38,115200,{"date":1300,"open":1210,"high":1241,"low":1301,"close":1146,"change":1074,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1146},"2026-03-09",0.62900001,-0.31,114200,{"date":1305,"open":1306,"high":1307,"low":1218,"close":1308,"change":1081,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-06",0.67400002,0.68699998,0.653,-3.55,139800,{"date":1312,"open":1306,"high":1313,"low":1210,"close":1295,"change":858,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1295},"2026-03-05",0.70200002,1.5,121500,{"date":1317,"open":1146,"high":1199,"low":1120,"close":1318,"change":1319,"percent_change":503,"volume":1320,"transactions":9,"vwap":1318},"2026-03-04",0.667,0.036,137400,{"date":1322,"open":1323,"high":1210,"low":1172,"close":1324,"change":1081,"percent_change":693,"volume":1325,"transactions":9,"vwap":1324},"2026-03-03",0.62199998,0.63099998,119900,{"date":1327,"open":1211,"high":1205,"low":1328,"close":1329,"change":992,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-02",0.62599999,0.65499997,-1.06,108200,{"date":1333,"open":1334,"high":1335,"low":1211,"close":1294,"change":1021,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1294},"2026-02-27",0.685,0.68900001,-4.61,153700,{"date":1339,"open":1205,"high":1205,"low":1294,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-26",0.69400001,0.018,2.66,102800,{"date":1345,"open":1308,"high":1346,"low":1151,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-25",0.70099998,0.676,0.007,1.05,232100,{"date":1352,"open":1211,"high":1241,"low":1115,"close":1225,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1225},"2026-02-24",0.009,1.36,154400,{"date":1357,"open":1205,"high":1205,"low":1358,"close":1210,"change":196,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1210},"2026-02-23",0.65399998,-8.33,245100,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-20",0.81999999,0.70700002,0.72000003,-0.119,-14.18,584700,{"date":1370,"open":1371,"high":1372,"low":1241,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-19",0.77499998,0.84899998,0.83899999,0.149,21.59,2385600,{"date":1378,"open":1205,"high":1379,"low":1146,"close":1199,"change":1348,"percent_change":90,"volume":1380,"transactions":9,"vwap":1199},"2026-02-18",0.72299999,250000,{"date":1382,"open":1383,"high":1383,"low":1308,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-17",0.78600001,0.68300003,-0.091,-11.76,361700,{"date":1389,"open":1026,"high":1390,"low":989,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-13",0.838,0.77399999,0.164,26.89,1345700,{"date":1396,"open":1218,"high":1211,"low":1270,"close":998,"change":992,"percent_change":1397,"volume":1398,"transactions":9,"vwap":998},"2026-02-12",-1.13,290300,{"date":1400,"open":1210,"high":1210,"low":1010,"close":1401,"change":734,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-11",0.61699998,-3.29,323100,{"date":1405,"open":1120,"high":1406,"low":1135,"close":1151,"change":1060,"percent_change":235,"volume":1407,"transactions":9,"vwap":1151},"2026-02-10",0.69199997,223000,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1135,"change":530,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1135},"2026-02-09",0.639,0.64700001,0.59200001,-3.14,212700,{"date":1416,"open":1093,"high":1417,"low":1418,"close":1058,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1058},"2026-02-06",0.66399997,0.55299997,0.078,13.98,453500,{"date":1423,"open":1424,"high":1027,"low":1019,"close":1072,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1072},"2026-02-05",0.55699998,-0.016,-2.79,186500,{"date":1429,"open":1134,"high":1430,"low":1431,"close":1200,"change":1234,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1200},"2026-02-04",0.65200001,0.51800001,-7.42,445600,{"date":1435,"open":1240,"high":1436,"low":989,"close":1026,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1026},"2026-02-03",0.68000001,-0.048,-7.19,339900,{"date":1441,"open":1442,"high":1443,"low":1035,"close":1147,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1147},"2026-02-02",0.72899997,0.73500001,-0.134,-16.71,719900,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-01-30",0.83999997,0.86900002,0.78100002,0.80199999,-0.067,-7.71,429700,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1450,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1450},"2026-01-29",0.84399998,0.87,0.79299998,0.039,4.7,380400,{"date":1465,"open":1459,"high":1459,"low":1363,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-28",0.82999998,-0.035,-4.05,239300,{"date":1471,"open":1472,"high":1473,"low":1458,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-27",0.92199999,0.93099999,0.86500001,-0.066,-7.09,328700,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1473,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1473},"2026-01-26",0.89999998,0.95999998,0.875,0.067,7.75,731700,{"date":1487,"open":1488,"high":1489,"low":1449,"close":1490,"change":917,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-23",0.88,0.88999999,0.86400002,-0.69,294000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1459,"change":749,"percent_change":423,"volume":1498,"transactions":9,"vwap":1459},"2026-01-22",0.85900003,0.884,0.81,193100,{"date":1500,"open":1501,"high":1489,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-21",0.861,0.80400002,0.82599998,-0.012,-1.43,257300,{"date":1508,"open":1509,"high":1480,"low":1510,"close":1390,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1390},"2026-01-20",0.85000002,0.82499999,-0.058,-6.47,285800,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":718,"percent_change":1413,"volume":1519,"transactions":9,"vwap":1518},"2026-01-16",0.90499997,0.86000001,0.89600003,195900,{"date":1521,"open":1522,"high":1523,"low":1488,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-15",0.93300003,0.96100003,0.92500001,0.057,6.57,535900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":911,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-14",0.90100002,0.91000003,0.84500003,0.86799997,-4.62,279800,{"date":1537,"open":1473,"high":1538,"low":1539,"close":1531,"change":1141,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1531},"2026-01-13",0.93900001,0.87099999,-1.62,302700,{"date":1543,"open":1544,"high":1544,"low":1480,"close":1524,"change":1545,"percent_change":447,"volume":1546,"transactions":9,"vwap":1524},"2026-01-12",0.94999999,-0.027,114600,{"date":1548,"open":1390,"high":1549,"low":1550,"close":1549,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1549},"2026-01-09",0.95200002,0.83399999,0.127,15.39,473700,{"date":1555,"open":1509,"high":1517,"low":1556,"close":1510,"change":1021,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1510},"2026-01-08",0.78299999,-3.73,307300,{"date":1560,"open":1561,"high":1459,"low":1449,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-07",0.86199999,0.85699999,-0.005,-0.58,160700,{"date":1567,"open":1489,"high":1568,"low":1569,"close":1561,"change":742,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1561},"2026-01-06",0.92000002,0.82700002,-2.05,446300,{"date":1573,"open":1574,"high":1254,"low":1575,"close":1488,"change":891,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1488},"2026-01-05",0.93599999,0.86699998,-4.24,430100,{"date":1579,"open":1466,"high":1580,"low":1363,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-02",0.91900003,0.114,14.16,349600,{"date":1585,"open":1517,"high":1489,"low":1586,"close":1587,"change":309,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-12-31",0.778,0.80500001,-5.29,805800,{"date":1591,"open":1466,"high":1531,"low":1466,"close":1509,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1509},"2025-12-30",0.013,1.55,551800,{"date":1596,"open":47,"high":90,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-12-29",0.82800001,0.83700001,-0.183,-17.94,1183800,{"date":1603,"open":90,"high":1604,"low":1605,"close":90,"change":113,"percent_change":1606,"volume":1607,"transactions":9,"vwap":90},"2025-12-26",1.03,1.001,-0.97,254000,{"date":1609,"open":1610,"high":1611,"low":103,"close":1604,"change":228,"percent_change":228,"volume":1612,"transactions":9,"vwap":1604},"2025-12-24",1.04,1.06,244000,{"date":1614,"open":1615,"high":1615,"low":90,"close":1604,"change":329,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1604},"2025-12-23",1.12,-8.04,425700,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1615,"change":530,"percent_change":436,"volume":1622,"transactions":9,"vwap":1615},"2025-12-22",1.1,1.15,155900,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":228,"percent_change":228,"volume":1629,"transactions":9,"vwap":1628},"2025-12-19",1.16,1.17,1.11,1.14,177800,{"date":1631,"open":1632,"high":1626,"low":1633,"close":1628,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1628},"2025-12-18",1.08,1.057,0.08,7.55,961100,{"date":1638,"open":1632,"high":1615,"low":1639,"close":1611,"change":858,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1611},"2025-12-17",1.045,0.95,474500,{"date":1643,"open":1611,"high":1644,"low":1645,"close":1349,"change":113,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1349},"2025-12-16",1.079,1.025,-0.94,259600,{"date":1649,"open":1615,"high":1615,"low":1610,"close":1611,"change":1650,"percent_change":652,"volume":1651,"transactions":9,"vwap":1611},"2025-12-15",-0.05,339500,{"date":1653,"open":1621,"high":1621,"low":1611,"close":1627,"change":780,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1627},"2025-12-12",-2.63,343200,{"date":1657,"open":1632,"high":1621,"low":1658,"close":1628,"change":512,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1628},"2025-12-11",1.07,4.59,269200,{"date":1662,"open":1615,"high":118,"low":1658,"close":1663,"change":530,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-10",1.09,-1.8,202900,{"date":1667,"open":1620,"high":1628,"low":1663,"close":1627,"change":780,"percent_change":1654,"volume":1668,"transactions":9,"vwap":1627},"2025-12-09",260200,{"date":1670,"open":1628,"high":1625,"low":1627,"close":1628,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1628},"2025-12-08",0.03,2.7,286700,{"date":1675,"open":1621,"high":1676,"low":1627,"close":1627,"change":359,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1627},"2025-12-05",1.18,-3.48,217200,{"date":1680,"open":1658,"high":1625,"low":1681,"close":1621,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1621},"2025-12-04",1.055,0.07,6.48,456200,{"date":1686,"open":1611,"high":1687,"low":1645,"close":1632,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1632},"2025-12-03",1.099,0.02,1.89,259800,{"date":1692,"open":1611,"high":1627,"low":1639,"close":1611,"change":228,"percent_change":228,"volume":1693,"transactions":9,"vwap":1611},"2025-12-02",284900,{"date":1695,"open":1620,"high":1615,"low":1611,"close":1611,"change":329,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1611},"2025-12-01",-7.83,225900,{"date":1699,"open":1627,"high":1700,"low":1620,"close":1621,"change":1688,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1621},"2025-11-28",1.21,1.77,195400,{"date":1704,"open":1349,"high":1628,"low":1610,"close":118,"change":1682,"percent_change":1705,"volume":1706,"transactions":9,"vwap":118},"2025-11-26",6.6,344500,{"date":1708,"open":1615,"high":1615,"low":1349,"close":1611,"change":359,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1611},"2025-11-25",-3.64,285000,{"date":1712,"open":1349,"high":1615,"low":1604,"close":1620,"change":1634,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1620},"2025-11-24",7.84,402700,{"date":1716,"open":47,"high":1611,"low":1544,"close":90,"change":765,"percent_change":1717,"volume":1718,"transactions":9,"vwap":90},"2025-11-21",4.08,480100,{"date":1720,"open":1658,"high":1721,"low":1722,"close":1722,"change":1650,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-11-20",1.159,0.98000002,-4.85,832400,{"date":1726,"open":1620,"high":1621,"low":90,"close":1604,"change":1650,"percent_change":662,"volume":1727,"transactions":9,"vwap":1604},"2025-11-19",714200,{"date":1729,"open":1730,"high":1731,"low":1610,"close":1632,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1632},"2025-11-18",1.24,1.3,-0.2,-15.62,2138800,{"date":1736,"open":1731,"high":1354,"low":1730,"close":1737,"change":1650,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-11-17",1.28,-3.76,972300,{"date":1741,"open":1742,"high":1354,"low":1742,"close":1743,"change":359,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-11-14",1.27,1.33,-2.92,559900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1104,"change":426,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1104},"2025-11-13",1.54,1.56,1.301,-5.52,1643100,{"date":1754,"open":1104,"high":1755,"low":1104,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-11-12",1.49,1.45,0.09,6.62,621400,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1354,"change":426,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1354},"2025-11-11",1.42,1.43,1.35,-5.56,760100,{"date":1768,"open":1593,"high":1769,"low":1770,"close":1771,"change":359,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-10",1.62,1.404,1.44,-2.7,1097000,{"date":1775,"open":1776,"high":1593,"low":1777,"close":1778,"change":329,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-07",1.51,1.38,1.48,-5.73,1429800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-06",1.9,1.908,1.542,1.57,-0.32,-16.93,2186800,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1689,"change":359,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1689},"2025-11-05",1.965,2.305,1.83,-2.07,4545700,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1041,"change":108,"percent_change":289,"volume":1802,"transactions":9,"vwap":1041},"2025-11-04",1.82,1.98,1.74,4679600,{"date":1804,"open":1593,"high":1041,"low":1748,"close":1805,"change":127,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-11-03",1.87,27.21,5956300,{"date":1809,"open":1810,"high":1778,"low":1777,"close":1811,"change":108,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-10-31",1.41,1.47,4.26,516300,{"date":1815,"open":1777,"high":1756,"low":1816,"close":1810,"change":1671,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1810},"2025-10-30",1.32,2.17,969300,{"date":1820,"open":1810,"high":1778,"low":1354,"close":1777,"change":780,"percent_change":197,"volume":1821,"transactions":9,"vwap":1777},"2025-10-29",1020200,{"date":1823,"open":1824,"high":1825,"low":1743,"close":1810,"change":1732,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1810},"2025-10-28",1.53,1.535,-12.42,1967400,{"date":1829,"open":1810,"high":1801,"low":1777,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-10-27",1.61,0.26,19.26,4263400,{"date":1835,"open":1731,"high":1771,"low":1730,"close":1764,"change":108,"percent_change":97,"volume":1836,"transactions":9,"vwap":1764},"2025-10-24",1275900,{"date":1838,"open":1731,"high":1816,"low":1839,"close":1840,"change":1688,"percent_change":1786,"volume":1841,"transactions":9,"vwap":1840},"2025-10-23",1.22,1.29,746800,{"date":1843,"open":1762,"high":1844,"low":1625,"close":1742,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1742},"2025-10-22",1.425,-0.16,-11.19,1799000,{"date":1849,"open":1850,"high":1850,"low":1810,"close":1763,"change":1845,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1763},"2025-10-21",1.59,-10.06,953000,{"date":1854,"open":1830,"high":1855,"low":1314,"close":1850,"change":765,"percent_change":953,"volume":1856,"transactions":9,"vwap":1850},"2025-10-20",1.68,1699700,{"date":1858,"open":1778,"high":1859,"low":1762,"close":1593,"change":1688,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1593},"2025-10-17",1.58,1.31,1526300,{"date":1863,"open":1864,"high":1865,"low":1777,"close":1824,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1824},"2025-10-16",1.6,1.78,0.13,9.29,5935600,{"date":1870,"open":1794,"high":1871,"low":1816,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-10-15",1.84,1.4,0.1,7.69,9280400,{"date":1877,"open":1743,"high":1354,"low":1840,"close":1731,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1731},"2025-10-14",-0.07,-5.11,305100,{"date":1882,"open":83,"high":1777,"low":1742,"close":1104,"change":1757,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1104},"2025-10-13",7.03,297000,{"date":1886,"open":1810,"high":1887,"low":1737,"close":1737,"change":703,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1737},"2025-10-10",1.465,-8.57,338900,{"date":1891,"open":1756,"high":1756,"low":1892,"close":1872,"change":359,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1872},"2025-10-09",1.355,-2.78,391200,{"date":1896,"open":1755,"high":1749,"low":1810,"close":1771,"change":1878,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1771},"2025-10-08",-4.64,255100,{"date":1900,"open":1830,"high":1901,"low":1902,"close":1776,"change":426,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1776},"2025-10-07",1.65,1.46,-5.03,405500,{"date":1906,"open":1755,"high":1864,"low":1811,"close":1850,"change":1866,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1850},"2025-10-06",8.9,378500,{"date":1910,"open":1902,"high":1755,"low":1911,"close":1902,"change":1671,"percent_change":1177,"volume":1912,"transactions":9,"vwap":1902},"2025-10-03",1.39,313500,{"date":1914,"open":1860,"high":1811,"low":1915,"close":1763,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1763},"2025-10-02",1.275,0.12,9.16,466400,{"date":1920,"open":1840,"high":1743,"low":1730,"close":1860,"change":512,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1860},"2025-10-01",3.97,252200,{"date":1924,"open":1742,"high":1840,"low":1676,"close":1925,"change":780,"percent_change":1276,"volume":1926,"transactions":9,"vwap":1925},"2025-09-30",1.26,458800,{"date":1928,"open":1764,"high":1929,"low":1742,"close":1840,"change":1878,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1840},"2025-09-29",1.374,-5.15,170100,{"date":1933,"open":1872,"high":1934,"low":1840,"close":1354,"change":113,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1354},"2025-09-26",1.413,-0.73,293400,{"date":1938,"open":1756,"high":1756,"low":1354,"close":1104,"change":426,"percent_change":1751,"volume":1939,"transactions":9,"vwap":1104},"2025-09-25",214100,{"date":1941,"open":1824,"high":1748,"low":1354,"close":1756,"change":1671,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1756},"2025-09-24",2.11,222400,{"date":1945,"open":1946,"high":1946,"low":1872,"close":1762,"change":495,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1762},"2025-09-23",1.64,-11.25,440000,{"date":1950,"open":1769,"high":1901,"low":1593,"close":1864,"change":530,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1864},"2025-09-22",-1.23,267600,{"date":1954,"open":1901,"high":1801,"low":1864,"close":1769,"change":780,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1769},"2025-09-19",-1.82,957100,{"date":1958,"open":1769,"high":1801,"low":1850,"close":1901,"change":1634,"percent_change":520,"volume":1959,"transactions":9,"vwap":1901},"2025-09-18",329200,{"date":1961,"open":1769,"high":1962,"low":1786,"close":1786,"change":1878,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1786},"2025-09-17",1.72,-4.27,430300,{"date":1966,"open":1864,"high":1901,"low":1593,"close":1946,"change":1682,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1946},"2025-09-16",4.46,283500,{"date":1970,"open":1824,"high":1864,"low":1314,"close":1786,"change":108,"percent_change":1921,"volume":1971,"transactions":9,"vwap":1786},"2025-09-15",211100,{"date":1973,"open":1864,"high":1769,"low":1314,"close":1776,"change":426,"percent_change":1903,"volume":1974,"transactions":9,"vwap":1776},"2025-09-12",157700,{"date":1976,"open":1769,"high":1977,"low":1978,"close":1850,"change":228,"percent_change":228,"volume":1979,"transactions":9,"vwap":1850},"2025-09-11",1.628,1.459,424200,{"date":1981,"open":1743,"high":1830,"low":1816,"close":1850,"change":1831,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1850},"2025-09-10",19.55,675100,{"date":1985,"open":1872,"high":1756,"low":1986,"close":1743,"change":359,"percent_change":1744,"volume":1987,"transactions":9,"vwap":1743},"2025-09-09",1.25,573800,{"date":1989,"open":1990,"high":1810,"low":1991,"close":1104,"change":388,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1104},"2025-09-08",1.23,1.2,15.13,543900,{"date":1995,"open":1731,"high":1996,"low":1625,"close":61,"change":329,"percent_change":1997,"volume":1998,"transactions":9,"vwap":61},"2025-09-05",1.305,-7.03,461900,{"date":2000,"open":1872,"high":2001,"low":1742,"close":1737,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1737},"2025-09-04",1.406,-0.11,-7.91,262300,{"date":2006,"open":1810,"high":2007,"low":2008,"close":1911,"change":1650,"percent_change":1089,"volume":2009,"transactions":9,"vwap":1911},"2025-09-03",1.468,1.375,169500,{"date":2011,"open":1824,"high":1786,"low":1844,"close":1771,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1771},"2025-09-02",-0.13,-8.28,255600,{"date":2016,"open":1855,"high":1855,"low":1748,"close":1786,"change":426,"percent_change":1723,"volume":2017,"transactions":9,"vwap":1786},"2025-08-29",169200,{"date":2019,"open":1830,"high":1855,"low":1859,"close":1901,"change":512,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1901},"2025-08-28",3.12,169600,{"date":2023,"open":1769,"high":1901,"low":1593,"close":1864,"change":113,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1864},"2025-08-27",-0.62,127300,{"date":2027,"open":1865,"high":1865,"low":1830,"close":1830,"change":2028,"percent_change":2029,"volume":713,"transactions":9,"vwap":1830},"2025-08-26",-0.19,-10.56,{"date":2031,"open":2032,"high":1041,"low":2033,"close":2034,"change":617,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-08-25",1.66,1.653,1.8,13.92,717400,{"date":2038,"open":885,"high":1830,"low":1778,"close":1859,"change":512,"percent_change":298,"volume":2039,"transactions":9,"vwap":1859},"2025-08-22",102500,{"date":2041,"open":1763,"high":1593,"low":549,"close":1824,"change":1757,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1824},"2025-08-21",6.25,208600,{"date":2045,"open":1824,"high":2046,"low":1810,"close":1771,"change":703,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1771},"2025-08-20",1.567,-7.69,523900,{"date":2050,"open":2032,"high":2051,"low":885,"close":1749,"change":329,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1749},"2025-08-19",1.67,-5.45,385900,{"date":2055,"open":1864,"high":2051,"low":1593,"close":1901,"change":765,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1901},"2025-08-18",2.48,228400,{"date":2059,"open":2051,"high":2060,"low":1859,"close":1830,"change":1878,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1830},"2025-08-15",1.69,-4.17,342200,{"date":2064,"open":2065,"high":1871,"low":2066,"close":1855,"change":329,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1855},"2025-08-14",1.79,1.63,-5.08,615400,{"date":2070,"open":2071,"high":1177,"low":2072,"close":1701,"change":426,"percent_change":1082,"volume":2073,"transactions":9,"vwap":1701},"2025-08-13",2.01,1.76,2127300,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":780,"percent_change":2079,"volume":1427,"transactions":9,"vwap":2078},"2025-08-12",1.92,1.806,1.85,-1.6,{"date":2081,"open":1783,"high":2082,"low":1801,"close":2083,"change":530,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-08-11",1.91,1.88,-1.05,220100,{"date":2087,"open":2078,"high":1041,"low":2078,"close":1783,"change":858,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1783},"2025-08-08",0.53,123200,{"date":2091,"open":2092,"high":1689,"low":2093,"close":1689,"change":512,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1689},"2025-08-07",1.86,1.815,2.72,147200,{"date":2097,"open":2098,"high":2099,"low":1799,"close":1871,"change":2002,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1871},"2025-08-06",1.95,1.995,-5.64,117400,{"date":2103,"open":2076,"high":2104,"low":2082,"close":2098,"change":1682,"percent_change":610,"volume":2105,"transactions":9,"vwap":2098},"2025-08-05",2.08,312900,{"date":2107,"open":2108,"high":2082,"low":2065,"close":2083,"change":1634,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2083},"2025-08-04",1.81,4.44,216200,{"date":2112,"open":2078,"high":2083,"low":236,"close":2034,"change":703,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2034},"2025-08-01",-6.25,291400,{"date":2116,"open":2078,"high":2117,"low":2034,"close":2076,"change":1866,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2076},"2025-07-31",1.937,7.26,236400,{"date":2121,"open":1865,"high":1871,"low":2122,"close":2065,"change":113,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2065},"2025-07-30",1.75,-0.56,136900,{"date":2126,"open":2083,"high":2083,"low":236,"close":2034,"change":1650,"percent_change":1772,"volume":2127,"transactions":9,"vwap":2034},"2025-07-29",177400,{"date":2129,"open":2130,"high":2130,"low":1794,"close":2078,"change":398,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2078},"2025-07-28",2,-7.04,229500,{"date":2134,"open":2135,"high":2136,"low":2076,"close":2137,"change":1650,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-07-25",2.03,2.07,1.99,-2.45,153400,{"date":2141,"open":2083,"high":2142,"low":2083,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-07-24",2.05,2.04,0.14,7.37,269100,{"date":2148,"open":2092,"high":2076,"low":2065,"close":1783,"change":512,"percent_change":1672,"volume":2149,"transactions":9,"vwap":1783},"2025-07-23",141500,{"date":2151,"open":1783,"high":2152,"low":2034,"close":2078,"change":780,"percent_change":2079,"volume":2153,"transactions":9,"vwap":2078},"2025-07-22",1.907,125000,{"date":2155,"open":1794,"high":2130,"low":2065,"close":2083,"change":512,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2083},"2025-07-21",2.73,340600,{"date":2159,"open":1794,"high":1689,"low":2160,"close":1794,"change":228,"percent_change":228,"volume":2161,"transactions":9,"vwap":1794},"2025-07-18",1.771,337400,{"date":2163,"open":1805,"high":2164,"low":2034,"close":1794,"change":1878,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1794},"2025-07-17",1.97,-3.68,242000,{"date":2168,"open":1800,"high":2130,"low":2034,"close":1783,"change":426,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1783},"2025-07-16",-4.04,448000,{"date":2172,"open":2034,"high":2137,"low":1701,"close":1800,"change":21,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1800},"2025-07-15",14.45,638000,{"date":2176,"open":2072,"high":2065,"low":2177,"close":236,"change":1650,"percent_change":521,"volume":2178,"transactions":9,"vwap":236},"2025-07-14",1.71,387400,{"date":2180,"open":2181,"high":2181,"low":2122,"close":1865,"change":348,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1865},"2025-07-11",2.06,-12.32,628200,{"date":2185,"open":1942,"high":2186,"low":2130,"close":2135,"change":398,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2135},"2025-07-10",2.15,-6.45,263900,{"date":2190,"open":1942,"high":2191,"low":1177,"close":1817,"change":765,"percent_change":2083,"volume":2192,"transactions":9,"vwap":1817},"2025-07-09",2.33,272900,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":495,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-07-08",2.28,2.095,2.13,-7.79,250900,{"date":2201,"open":2202,"high":2203,"low":980,"close":2204,"change":1671,"percent_change":1816,"volume":2205,"transactions":9,"vwap":2204},"2025-07-07",2.25,2.342,2.31,265600,{"date":2207,"open":2204,"high":2208,"low":2209,"close":2195,"change":530,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2195},"2025-07-03",2.34,2.23,-0.87,173800,{"date":2213,"open":2143,"high":2214,"low":2071,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-07-02",2.3,0.24,11.65,448400,{"date":2219,"open":2220,"high":1195,"low":2135,"close":2181,"change":446,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2181},"2025-07-01",2.26,-6.79,690400,{"date":2224,"open":2071,"high":2208,"low":2098,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-06-30",2.21,0.31,16.32,1064600,{"date":2230,"open":1689,"high":1800,"low":2078,"close":1783,"change":228,"percent_change":228,"volume":2231,"transactions":9,"vwap":1783},"2025-06-27",121800,{"date":2233,"open":2083,"high":2098,"low":2072,"close":1783,"change":858,"percent_change":2088,"volume":2234,"transactions":9,"vwap":1783},"2025-06-26",146700,{"date":2236,"open":2237,"high":2237,"low":1799,"close":1689,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1689},"2025-06-25",2.12,-0.22,-10.43,376200,{"date":2242,"open":1799,"high":2243,"low":1865,"close":1942,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1942},"2025-06-24",2.14,0.335,18.87,474600,{"date":2248,"open":2034,"high":2078,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-06-23",1.7,1.775,-0.065,-3.53,274600,{"date":2255,"open":1689,"high":2256,"low":1799,"close":1871,"change":1650,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1871},"2025-06-20",1.895,-2.65,181600,{"date":2260,"open":2092,"high":2098,"low":2261,"close":1689,"change":765,"percent_change":980,"volume":2262,"transactions":9,"vwap":1689},"2025-06-18",1.813,150500,{"date":2264,"open":1783,"high":2265,"low":1871,"close":2078,"change":329,"percent_change":1897,"volume":2266,"transactions":9,"vwap":2078},"2025-06-17",1.94,258700,{"date":2268,"open":1689,"high":2071,"low":1871,"close":2265,"change":512,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2265},"2025-06-16",2.65,237900,{"date":2272,"open":2273,"high":2136,"low":1871,"close":1689,"change":2002,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1689},"2025-06-13",1.96,-5.5,353200,{"date":2277,"open":2164,"high":2243,"low":2082,"close":2130,"change":228,"percent_change":228,"volume":2278,"transactions":9,"vwap":2130},"2025-06-12",342000,{"date":2280,"open":980,"high":980,"low":2098,"close":2130,"change":1845,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2130},"2025-06-11",-7.41,492300,{"date":2284,"open":2285,"high":2285,"low":2104,"close":980,"change":495,"percent_change":2047,"volume":2286,"transactions":9,"vwap":980},"2025-06-10",2.35,356300,{"date":2288,"open":2289,"high":2290,"low":2204,"close":2208,"change":446,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2208},"2025-06-09",2.51,2.6,-6.02,276000,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":465,"percent_change":346,"volume":2298,"transactions":9,"vwap":2297},"2025-06-06",2.39,2.55,2.49,114000,{"date":2300,"open":2290,"high":2301,"low":2302,"close":185,"change":1845,"percent_change":2303,"volume":2304,"transactions":9,"vwap":185},"2025-06-05",2.625,2.37,-6.3,175800,{"date":2306,"open":953,"high":2307,"low":17,"close":2308,"change":1650,"percent_change":2309,"volume":2110,"transactions":9,"vwap":2308},"2025-06-04",2.69,2.54,-1.93,{"date":2311,"open":205,"high":2307,"low":2295,"close":2312,"change":388,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-06-03",2.59,7.47,347800,{"date":2316,"open":2312,"high":2317,"low":216,"close":2318,"change":1845,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-06-02",2.62,2.41,-6.23,279300,{"date":2322,"open":2269,"high":2094,"low":2289,"close":2323,"change":2002,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-05-30",2.57,-4.1,283700,{"date":2327,"open":2328,"high":2329,"low":2290,"close":16,"change":196,"percent_change":2330,"volume":2331,"transactions":9,"vwap":16},"2025-05-29",2.8,2.93,-2.19,381700,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":339,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-05-28",2.95,3.129,2.71,2.74,-7.12,258500,{"date":2341,"open":2094,"high":2020,"low":2336,"close":2334,"change":668,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2334},"2025-05-27",10.07,425800,{"date":2345,"open":2334,"high":2346,"low":16,"close":16,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":16},"2025-05-23",2.99,-0.36,-11.84,376700,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":329,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-05-22",3.08,3.13,2.9,3.04,-2.88,224300,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2353,"change":196,"percent_change":371,"volume":2363,"transactions":9,"vwap":2353},"2025-05-21",3.18,3.315,3.05,192400,{"date":2365,"open":252,"high":2366,"low":2367,"close":2368,"change":329,"percent_change":1123,"volume":2369,"transactions":9,"vwap":2368},"2025-05-20",3.3,3.14,3.19,147300,{"date":2371,"open":252,"high":2372,"low":272,"close":2373,"change":1650,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-05-19",3.52,3.28,-1.5,234100,{"date":2377,"open":2378,"high":2379,"low":261,"close":2380,"change":530,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-05-16",3.35,3.488,3.33,-0.6,140800,{"date":2384,"open":272,"high":2385,"low":2355,"close":2378,"change":2144,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2378},"2025-05-15",3.4,4.36,356100,{"date":2389,"open":287,"high":2390,"low":2391,"close":289,"change":2012,"percent_change":2392,"volume":2393,"transactions":9,"vwap":289},"2025-05-14",3.685,3.06,-3.89,336300,{"date":2395,"open":2396,"high":2397,"low":287,"close":2398,"change":484,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-05-13",3.73,3.79,3.34,-10.7,469400,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-05-12",4.05,4.09,3.7,3.74,-0.255,-6.38,378300,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-05-09",4.07,4.19,3.95,3.995,-0.145,-3.5,188100,{"date":2420,"open":1812,"high":1812,"low":566,"close":2421,"change":196,"percent_change":1505,"volume":2422,"transactions":9,"vwap":2421},"2025-05-08",4.14,284200,{"date":2424,"open":316,"high":316,"low":317,"close":2425,"change":1878,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-05-07",4.2,-1.64,411000,{"date":2429,"open":2430,"high":2431,"low":297,"close":2430,"change":703,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-05-06",4.27,4.358,-2.73,202200,{"date":2435,"open":2436,"high":2436,"low":2430,"close":2437,"change":339,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-05-05",4.6,4.39,-4.57,197900,{"date":2441,"open":1659,"high":1462,"low":2442,"close":2436,"change":1757,"percent_change":2130,"volume":2443,"transactions":9,"vwap":2436},"2025-05-02",4.401,169700,{"date":2445,"open":1967,"high":2446,"low":2447,"close":2448,"change":1682,"percent_change":1859,"volume":2449,"transactions":9,"vwap":2448},"2025-05-01",4.615,4.385,4.51,145300,{"date":2451,"open":1462,"high":2452,"low":2453,"close":2109,"change":531,"percent_change":2047,"volume":1678,"transactions":9,"vwap":2109},"2025-04-30",4.76,4.31,{"date":2455,"open":2456,"high":425,"low":337,"close":2456,"change":228,"percent_change":228,"volume":2457,"transactions":9,"vwap":2456},"2025-04-29",4.81,154700,{"date":2459,"open":2460,"high":2461,"low":1659,"close":2456,"change":228,"percent_change":228,"volume":2462,"transactions":9,"vwap":2456},"2025-04-28",4.77,4.86,207400,{"date":2464,"open":1462,"high":344,"low":2465,"close":2456,"change":1682,"percent_change":1778,"volume":2466,"transactions":9,"vwap":2456},"2025-04-25",4.69,155500,{"date":2468,"open":2469,"high":424,"low":1659,"close":2470,"change":1866,"percent_change":206,"volume":2471,"transactions":9,"vwap":2470},"2025-04-24",4.71,4.74,208100,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-04-23",4.5,5.15,4.48,4.61,0.17,3.83,417900,{"date":179,"open":2482,"high":2483,"low":2484,"close":2109,"change":1916,"percent_change":859,"volume":2485,"transactions":9,"vwap":2109},4.32,4.49,4.28,165200]