[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CXAI":3,"homepage-market-summary":31,"stock-historical-CXAI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CXAI","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},"CXApp Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","CXApp Inc is a provider of AI-powered employee experience solutions, delivering enterprise-grade software that enhances workplace engagement, productivity, and operational efficiency. Its cloud-based, mobile-first platform integrates artificial intelligence, automation, and real-time analytics to streamline workplace interactions across people, spaces, and technology. The company's flagship product, the CXAI Platform, provides a comprehensive suite of tools designed to empower employees and enable organizations to create smarter workplaces. The product's key components include CXAI Apps, CXAI BTS, Agentic AI Capabilities, and CXAI-VU. The company generates the majority of its revenue from Licenses.","35","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},2.33,2.52,2.5999,2.285,2.43,-0.1,-4.12,103158.867893,1143,2.3627,4.88,0.089,9576683.514428984,46.8,1378,{"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},6743635,2461426878.607246,113.76,"2025-04-22",[182,183,192,200,209,217,227,238,246,254,262,270,280,290,298,308,318,329,338,348,358,367,377,385,395,406,416,426,435,445,454,464,473,483,492,503,514,524,532,541,551,561,570,581,590,601,612,621,632,641,649,660,670,679,689,696,702,710,718,726,729,734,740,744,750,757,764,770,778,785,791,798,806,814,823,829,836,844,850,856,861,868,873,881,888,894,899,904,911,917,922,927,933,940,947,954,960,966,971,977,981,986,990,996,1000,1004,1008,1015,1021,1025,1029,1032,1036,1040,1045,1050,1055,1060,1064,1068,1071,1077,1082,1087,1090,1094,1098,1102,1106,1110,1114,1119,1125,1132,1138,1144,1150,1155,1161,1169,1177,1186,1191,1195,1199,1203,1208,1214,1219,1223,1227,1231,1236,1239,1243,1247,1251,1255,1259,1263,1267,1271,1275,1281,1285,1290,1295,1302,1306,1314,1322,1330,1336,1342,1350,1355,1360,1366,1370,1374,1378,1384,1390,1396,1401,1407,1415,1423,1428,1434,1441,1445,1450,1454,1460,1467,1473,1480,1485,1492,1498,1503,1510,1519,1527,1534,1541,1548,1555,1560,1565,1572,1579,1583,1589,1596,1602,1607,1615,1624,1631,1636,1643,1649,1658,1665,1670,1677,1684,1690,1698,1706,1712,1720,1728,1736,1743,1751,1758,1763,1771,1777,1785,1792,1799,1806,1814,1821,1830,1835,1841,1848,1854,1862,1868,1875,1882,1887,1892,1898,1903,1910,1916,1921,1927,1932,1937,1943,1948,1954,1959,1965,1973,1978,1983,1989,1994,1998,2004,2010,2014,2017,2022,2026,2032,2038,2045,2051,2058,2066,2072,2079,2086,2094,2100,2106,2113,2118,2124,2129,2134,2139,2143,2146,2152,2156,2160,2165,2171,2175,2181,2187,2190,2195,2199,2203,2207,2211,2216,2221,2227,2232,2238,2244,2248,2255,2259,2263,2267,2273,2279,2282,2285,2288,2292,2295,2298,2302,2305,2308,2310,2313,2318,2323,2330,2337,2342,2345,2349,2355,2358,2362,2365,2369,2372,2376,2379,2382,2387,2390,2394,2399,2403,2407,2411],{"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":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",2.63,2.3605,-0.11,-4.33,123873.740157,958,2.4733,{"date":193,"open":185,"high":194,"low":17,"close":195,"change":196,"percent_change":128,"volume":197,"transactions":198,"vwap":199},"2026-09-30",2.79,2.54,0.01,134304.058196,1570,2.6715,{"date":201,"open":17,"high":202,"low":203,"close":204,"change":205,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",2.62,2.47,2.53,0,50819.47142,540,2.5552,{"date":210,"open":195,"high":195,"low":211,"close":204,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",2.45,0.035,1.4,33045.269338,773,2.5056,{"date":218,"open":219,"high":195,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",2.535,2.46,2.495,-0.085,-3.29,37003.820585,488,2.506,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",2.48,2.6,2.4,2.58,0.08,3.2,54450.285503,681,2.4778,{"date":239,"open":17,"high":185,"low":203,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",2.5,-0.02,-0.79,74948.103171,634,2.5497,{"date":247,"open":248,"high":249,"low":250,"close":17,"change":196,"percent_change":128,"volume":251,"transactions":252,"vwap":253},"2026-09-22",2.51,2.6499,2.41,69128.068447,697,2.5139,{"date":255,"open":204,"high":256,"low":240,"close":248,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",2.5799,0.03,1.21,29287.908342,570,2.5341,{"date":263,"open":240,"high":232,"low":264,"close":229,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",2.4501,-0.05,-1.98,78590.633251,700,2.5201,{"date":271,"open":272,"high":273,"low":274,"close":204,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",2.55,2.605,2.49,0.07,2.85,67487.258514,807,2.5453,{"date":281,"open":282,"high":283,"low":284,"close":220,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",2.57,2.575,2.39,-0.12,-4.65,114354.719399,1201,2.481,{"date":291,"open":292,"high":293,"low":17,"close":232,"change":187,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",2.69,2.76,-4.09,101602.164236,1306,2.6144,{"date":299,"open":300,"high":301,"low":302,"close":292,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",2.83,2.94,2.675,-0.15,-5.28,269929.951661,2841,2.8345,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":187,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",2.97,3.0875,2.81,2.84,-3.73,82140.348822,1634,2.9364,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",3,3.075,2.89,2.95,-0.09,-2.96,127793.269576,1346,2.9668,{"date":330,"open":331,"high":332,"low":320,"close":333,"change":21,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",3.11,3.16,3.04,-3.18,122395.101773,2106,3.0978,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",3.4,3.4399,3.14,-0.27,-7.92,279871.911761,2744,3.2453,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":113,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",3.42,3.53,3.22,3.41,-0.29,253466.668851,2128,3.3631,{"date":359,"open":360,"high":361,"low":340,"close":350,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",3.65,3.79,-0.17,-4.74,213491.771892,2148,3.5432,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":108,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",3.5,3.615,3.33,3.59,1.7,55220.498628,1138,3.4735,{"date":378,"open":372,"high":360,"low":379,"close":351,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",3.4373,-0.13,-3.55,74363.057392,1305,3.5004,{"date":386,"open":387,"high":388,"low":351,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",3.56,3.755,3.66,0.05,1.39,82780.626234,1598,3.6242,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",3.91,3.92,3.5388,3.61,-0.35,-8.84,121109.48632,1541,3.6788,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":257,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",3.93,4.14,3.8103,3.96,0.76,114084.352334,1153,4.0161,{"date":417,"open":418,"high":419,"low":420,"close":408,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",3.86,4.05,3.72,0.04,1.03,165416.941644,2637,3.9193,{"date":427,"open":361,"high":428,"low":429,"close":430,"change":113,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",3.9483,3.7,3.89,-0.26,67771.026694,2649,3.8607,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":390,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",3.87,4,3.445,3.9,1.3,436013.842062,2906,3.7421,{"date":446,"open":398,"high":447,"low":448,"close":449,"change":324,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",4.12,3.8201,3.85,-2.28,263008.925774,3097,3.9256,{"date":455,"open":456,"high":457,"low":429,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",4.46,4.67,3.94,-0.65,-14.16,906828.617472,11176,4.3286,{"date":465,"open":419,"high":466,"low":458,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",4.6,4.59,0.33,7.75,642792.310117,8179,4.2748,{"date":474,"open":475,"high":26,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",4.35,4.02,4.26,4.171,4686.52,772329.223136,15776,4.4362,{"date":484,"open":485,"high":486,"low":27,"close":27,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",0.107,0.1082,-0.0216,-19.53,16567081.623794,23910,0.0957,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",0.1242,0.1255,0.0926,0.1106,-0.0652,-37.09,41563547.504155,77073,0.106,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",0.1638,0.189,0.1625,0.1758,0.0133,8.18,8965839.108023,7867,0.1767,{"date":515,"open":516,"high":517,"low":518,"close":507,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",0.16285,0.164,0.1545,-0.0008,-0.49,3417782.080277,7628,0.16,{"date":525,"open":523,"high":526,"low":523,"close":527,"change":528,"percent_change":54,"volume":529,"transactions":530,"vwap":531},"2026-08-11",0.1725,0.1633,0.0008,3147406.916622,8021,0.1664,{"date":533,"open":534,"high":534,"low":535,"close":507,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",0.175,0.1557,0.0025,1.56,6227087.202572,13911,0.169,{"date":542,"open":543,"high":544,"low":545,"close":523,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",0.147,0.1611,0.145,0.02,14.29,7796629.573494,21158,0.1577,{"date":552,"open":553,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",0.1446,0.15,0.14,-0.0016,-1.13,2557923.552124,11300,0.1451,{"date":562,"open":545,"high":554,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",0.1388,0.1416,-0.0014,-0.98,2638758.081467,7883,0.1442,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",0.1406,0.1485,0.1373,0.143,0.0026,1.85,3281167.807686,8039,0.1427,{"date":582,"open":583,"high":545,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",0.1249,0.1404,0.0178,14.52,6065941.584009,12660,0.137,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",0.1266,0.1299,0.121,0.1226,-0.0019,-1.53,2049072.016394,5047,0.1244,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",0.12,0.1322,0.1193,0.1245,0.0062,5.24,3383989.374373,4654,0.1272,{"date":613,"open":614,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",0.1324,0.1183,-0.0074,-5.89,4932789.983346,4094,0.1256,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",0.1144,0.1288,0.1121,0.1257,0.0147,13.24,5685371.773246,5677,0.1223,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":537,"volume":639,"transactions":640,"vwap":634},"2026-07-27",0.1093,0.115,0.1061,0.111,0.0017,3746292.981524,5439,{"date":642,"open":643,"high":605,"low":644,"close":634,"change":645,"percent_change":402,"volume":646,"transactions":647,"vwap":648},"2026-07-24",0.1158,0.1056,-0.0106,6227425.134449,11054,0.1113,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",0.1231,0.1268,0.119,0.1199,-0.0051,-4.08,3260367.068577,5966,0.1218,{"date":661,"open":662,"high":663,"low":606,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",0.13,0.1334,0.125,-0.0031,-2.42,3196936.011276,6032,0.1271,{"date":671,"open":672,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":614},"2026-07-21",0.1307,0.136645,0.1281,-0.002,-1.54,3208422.245099,5826,{"date":680,"open":681,"high":682,"low":662,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",0.136,0.1379,0.1301,-0.0039,-2.91,2100684.684144,3474,0.1342,{"date":690,"open":691,"high":691,"low":664,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-17",0.139,0.134,-0.005,-3.6,7352300,{"date":697,"open":543,"high":698,"low":691,"close":691,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":691},"2026-07-16",0.153,-0.007,-4.79,5106900,{"date":703,"open":704,"high":705,"low":545,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-15",0.155,0.15800001,0.146,-0.004,-2.67,2095000,{"date":711,"open":712,"high":713,"low":714,"close":712,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":712},"2026-07-14",0.15000001,0.161,0.148,0.001,0.67,2452200,{"date":719,"open":720,"high":721,"low":543,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-13",0.156,0.15700001,0.149,-0.008,-5.1,1912400,{"date":727,"open":720,"high":705,"low":712,"close":721,"change":205,"percent_change":205,"volume":728,"transactions":9,"vwap":721},"2026-07-10",2182400,{"date":730,"open":523,"high":713,"low":712,"close":721,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":721},"2026-07-09",-0.006,-3.68,2706100,{"date":735,"open":714,"high":736,"low":545,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-08",0.163,0.013,8.67,5099600,{"date":741,"open":721,"high":721,"low":706,"close":712,"change":113,"percent_change":742,"volume":743,"transactions":9,"vwap":712},"2026-07-07",-6.25,8174400,{"date":745,"open":746,"high":747,"low":523,"close":523,"change":699,"percent_change":748,"volume":749,"transactions":9,"vwap":523},"2026-07-06",0.16500001,0.171,-4.19,7103600,{"date":751,"open":752,"high":753,"low":713,"close":754,"change":707,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-02",0.17399999,0.177,0.167,-2.34,4199600,{"date":758,"open":759,"high":760,"low":747,"close":747,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":747},"2026-07-01",0.184,0.2,-0.015,-8.06,6155200,{"date":765,"open":506,"high":766,"low":759,"close":767,"change":715,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-30",0.197,0.186,0.54,2848400,{"date":771,"open":772,"high":773,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-29",0.19,0.199,0.185,-0.003,-1.6,4082200,{"date":779,"open":534,"high":780,"low":747,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-26",0.19499999,0.18799999,0.012,6.82,8164100,{"date":786,"open":759,"high":760,"low":787,"close":788,"change":723,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-25",0.17299999,0.176,-4.35,13232500,{"date":792,"open":793,"high":794,"low":747,"close":759,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":759},"2026-06-24",0.21600001,0.223,-0.037,-16.74,16815200,{"date":799,"open":800,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-23",0.234,0.244,0.221,-0.014,-5.96,6037800,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":241,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-22",0.25400001,0.25600001,0.227,0.235,-7.84,9614900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-18",0.219,0.26499999,0.215,0.255,0.041,19.16,37530400,{"date":824,"open":825,"high":826,"low":827,"close":826,"change":693,"percent_change":450,"volume":828,"transactions":9,"vwap":826},"2026-06-17",0.206,0.214,0.198,5591600,{"date":830,"open":831,"high":816,"low":832,"close":816,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":816},"2026-06-16",0.20299999,0.192,0.014,6.83,8105100,{"date":837,"open":838,"high":839,"low":766,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-15",0.20100001,0.20999999,0.205,0.006,3.02,7398000,{"date":845,"open":846,"high":810,"low":780,"close":773,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":773},"2026-06-12",0.21799999,-0.03,-13.1,12095600,{"date":851,"open":852,"high":853,"low":832,"close":853,"change":833,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-11",0.204,0.229,6.51,10470100,{"date":857,"open":846,"high":846,"low":825,"close":818,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":818},"2026-06-10",-0.009,-4.02,7099600,{"date":862,"open":794,"high":863,"low":760,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-09",0.243,0.22400001,-0.017,-7.05,18299900,{"date":869,"open":794,"high":870,"low":840,"close":870,"change":731,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-08",0.241,-2.43,20672800,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":723,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-05",0.28,0.28299999,0.213,0.24699999,-3.14,83515700,{"date":882,"open":883,"high":884,"low":808,"close":819,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":819},"2026-06-04",0.31,0.33500001,0.096,60.38,538180500,{"date":889,"open":827,"high":773,"low":722,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-03",0.15899999,-0.044,-21.67,69761800,{"date":895,"open":896,"high":831,"low":897,"close":831,"change":675,"percent_change":566,"volume":898,"transactions":9,"vwap":831},"2026-06-02",0.191,0.182,15034600,{"date":900,"open":901,"high":123,"low":827,"close":840,"change":775,"percent_change":902,"volume":903,"transactions":9,"vwap":840},"2026-06-01",0.228,-1.44,62008800,{"date":905,"open":747,"high":906,"low":747,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-29",0.23,0.208,0.037,21.64,41713700,{"date":912,"open":832,"high":913,"low":540,"close":747,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":747},"2026-05-28",0.20200001,-0.028,-14.07,12360300,{"date":918,"open":802,"high":901,"low":919,"close":773,"change":914,"percent_change":920,"volume":921,"transactions":9,"vwap":773},"2026-05-27",0.19400001,-12.33,13353800,{"date":923,"open":781,"high":123,"low":767,"close":810,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":810},"2026-05-26",0.045,24.73,45144300,{"date":928,"open":793,"high":811,"low":929,"close":897,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":897},"2026-05-22",0.178,-0.018,-9,32517000,{"date":934,"open":772,"high":935,"low":936,"close":760,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":760},"2026-05-21",0.23199999,0.183,0.022,12.36,116744200,{"date":941,"open":942,"high":943,"low":746,"close":929,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":929},"2026-05-20",0.18099999,0.193,0.009,5.33,20540600,{"date":948,"open":949,"high":950,"low":555,"close":540,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":540},"2026-05-19",0.141,0.18000001,0.028,19.86,29693300,{"date":955,"open":555,"high":712,"low":956,"close":949,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":949},"2026-05-18",0.13500001,0.004,2.92,5994200,{"date":961,"open":555,"high":545,"low":962,"close":963,"change":775,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-15",0.13600001,0.13699999,-2.14,3029000,{"date":967,"open":555,"high":545,"low":968,"close":555,"change":675,"percent_change":969,"volume":970,"transactions":9,"vwap":555},"2026-05-14",0.131,-1.41,6076600,{"date":972,"open":962,"high":973,"low":956,"close":974,"change":975,"percent_change":360,"volume":976,"transactions":9,"vwap":974},"2026-05-13",0.14399999,0.142,0.005,7900300,{"date":978,"open":949,"high":706,"low":962,"close":963,"change":707,"percent_change":979,"volume":980,"transactions":9,"vwap":963},"2026-05-12",-2.84,4445700,{"date":982,"open":545,"high":983,"low":949,"close":949,"change":707,"percent_change":984,"volume":985,"transactions":9,"vwap":949},"2026-05-11",0.152,-2.76,3410000,{"date":987,"open":890,"high":890,"low":973,"close":545,"change":858,"percent_change":988,"volume":989,"transactions":9,"vwap":545},"2026-05-08",-5.84,5528300,{"date":991,"open":992,"high":993,"low":992,"close":992,"change":994,"percent_change":459,"volume":995,"transactions":9,"vwap":992},"2026-05-07",0.154,0.162,-0.001,2900000,{"date":997,"open":705,"high":713,"low":698,"close":704,"change":775,"percent_change":998,"volume":999,"transactions":9,"vwap":704},"2026-05-06",-1.9,3930500,{"date":1001,"open":713,"high":993,"low":704,"close":705,"change":693,"percent_change":1002,"volume":1003,"transactions":9,"vwap":705},"2026-05-05",-3.07,3348600,{"date":1005,"open":540,"high":540,"low":721,"close":736,"change":775,"percent_change":1006,"volume":1007,"transactions":9,"vwap":736},"2026-05-04",-1.81,3359700,{"date":1009,"open":1010,"high":1011,"low":721,"close":1010,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1010},"2026-05-01",0.16599999,0.168,0.002,1.22,3132000,{"date":1016,"open":1017,"high":1010,"low":714,"close":517,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":517},"2026-04-30",0.15099999,0.011,7.19,4157000,{"date":1022,"open":890,"high":713,"low":714,"close":698,"change":858,"percent_change":1023,"volume":1024,"transactions":9,"vwap":698},"2026-04-29",-5.56,4983600,{"date":1026,"open":890,"high":736,"low":992,"close":993,"change":994,"percent_change":1027,"volume":1028,"transactions":9,"vwap":993},"2026-04-28",-0.61,2581900,{"date":1030,"open":746,"high":746,"low":704,"close":736,"change":994,"percent_change":1027,"volume":1031,"transactions":9,"vwap":736},"2026-04-27",3819900,{"date":1033,"open":523,"high":746,"low":698,"close":517,"change":1012,"percent_change":1034,"volume":1035,"transactions":9,"vwap":517},"2026-04-24",1.23,4348400,{"date":1037,"open":787,"high":788,"low":713,"close":993,"change":241,"percent_change":1038,"volume":1039,"transactions":9,"vwap":993},"2026-04-23",-10.99,9973500,{"date":1041,"open":1042,"high":759,"low":523,"close":897,"change":833,"percent_change":1043,"volume":1044,"transactions":9,"vwap":897},"2026-04-22",0.17,8.33,15083500,{"date":1046,"open":950,"high":950,"low":517,"close":1011,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1011},"2026-04-21",-0.013,-7.18,3969000,{"date":1051,"open":759,"high":772,"low":534,"close":942,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":942},"2026-04-20",-0.016,-8.12,3613200,{"date":1056,"open":534,"high":766,"low":752,"close":766,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":766},"2026-04-17",0.017,9.44,5891100,{"date":1061,"open":897,"high":897,"low":1042,"close":950,"change":693,"percent_change":1062,"volume":1063,"transactions":9,"vwap":950},"2026-04-16",-2.7,3435400,{"date":1065,"open":736,"high":774,"low":721,"close":774,"change":546,"percent_change":1066,"volume":1067,"transactions":9,"vwap":774},"2026-04-15",12.12,7632000,{"date":1069,"open":736,"high":787,"low":713,"close":746,"change":1012,"percent_change":1034,"volume":1070,"transactions":9,"vwap":746},"2026-04-14",5745000,{"date":1072,"open":993,"high":1073,"low":1017,"close":736,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":736},"2026-04-13",0.17200001,-0.019,-10.44,11665800,{"date":1078,"open":929,"high":897,"low":540,"close":897,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":897},"2026-04-10",0.003,1.68,40795000,{"date":1083,"open":534,"high":774,"low":747,"close":1084,"change":675,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-09",0.17900001,-1.1,2071600,{"date":1088,"open":760,"high":760,"low":534,"close":942,"change":858,"percent_change":363,"volume":1089,"transactions":9,"vwap":942},"2026-04-08",3355400,{"date":1091,"open":1084,"high":780,"low":1042,"close":772,"change":196,"percent_change":1092,"volume":1093,"transactions":9,"vwap":772},"2026-04-07",5.56,4121800,{"date":1095,"open":1084,"high":774,"low":1073,"close":950,"change":715,"percent_change":1096,"volume":1097,"transactions":9,"vwap":950},"2026-04-06",0.56,2179000,{"date":1099,"open":747,"high":1084,"low":517,"close":1084,"change":994,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1084},"2026-04-02",-0.56,2534500,{"date":1103,"open":747,"high":897,"low":746,"close":950,"change":994,"percent_change":1104,"volume":1105,"transactions":9,"vwap":950},"2026-04-01",-0.55,3290100,{"date":1107,"open":950,"high":772,"low":974,"close":942,"change":1074,"percent_change":1108,"volume":1109,"transactions":9,"vwap":942},"2026-03-31",-9.5,12552800,{"date":1111,"open":825,"high":818,"low":1112,"close":760,"change":841,"percent_change":82,"volume":1113,"transactions":9,"vwap":760},"2026-03-30",0.19599999,16017500,{"date":1115,"open":818,"high":846,"low":936,"close":919,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":919},"2026-03-27",-0.024,-11.01,4134500,{"date":1120,"open":870,"high":123,"low":1121,"close":846,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":846},"2026-03-26",0.211,-0.027,-11.02,2976300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1129,"change":761,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-25",0.26199999,0.27000001,0.245,-5.77,3052400,{"date":1133,"open":1134,"high":1135,"low":1129,"close":1136,"change":205,"percent_change":205,"volume":1137,"transactions":9,"vwap":1136},"2026-03-24",0.25799999,0.26899999,0.25999999,2024000,{"date":1139,"open":1140,"high":1141,"low":935,"close":1136,"change":908,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1136},"2026-03-23",0.236,0.27500001,16.59,6269000,{"date":1145,"open":1136,"high":817,"low":1146,"close":794,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":794},"2026-03-20",0.222,-0.042,-15.85,4051800,{"date":1151,"open":1127,"high":1152,"low":123,"close":817,"change":113,"percent_change":1153,"volume":1154,"transactions":9,"vwap":817},"2026-03-19",0.26800001,-3.64,2283600,{"date":1156,"open":1141,"high":1157,"low":1146,"close":1141,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1141},"2026-03-18",0.285,-0.011,-3.85,12239900,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1052,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-17",0.28799999,0.315,0.271,0.28600001,-5.3,10747300,{"date":1170,"open":1171,"high":1172,"low":906,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-16",0.252,0.31299999,0.30199999,0.049,19.37,24592300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-13",0.26699999,0.31799999,0.242,0.25299999,0.033,15,151503000,{"date":1187,"open":913,"high":1188,"low":943,"close":1188,"change":196,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-12",0.22,4.76,10030600,{"date":1192,"open":781,"high":839,"low":781,"close":839,"change":546,"percent_change":1193,"volume":1194,"transactions":9,"vwap":839},"2026-03-11",10.53,3821800,{"date":1196,"open":950,"high":760,"low":950,"close":772,"change":675,"percent_change":1197,"volume":1198,"transactions":9,"vwap":772},"2026-03-10",-1.04,3307700,{"date":1200,"open":781,"high":780,"low":747,"close":832,"change":699,"percent_change":1201,"volume":1202,"transactions":9,"vwap":832},"2026-03-09",-3.52,4740200,{"date":1204,"open":1205,"high":1188,"low":759,"close":773,"change":1116,"percent_change":1206,"volume":1207,"transactions":9,"vwap":773},"2026-03-06",0.20900001,-10.76,10279300,{"date":1209,"open":1210,"high":1182,"low":1211,"close":794,"change":937,"percent_change":1212,"volume":1213,"transactions":9,"vwap":794},"2026-03-05",0.237,0.212,10.95,82472800,{"date":1215,"open":943,"high":853,"low":896,"close":838,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":838},"2026-03-04",0.018,9.84,35511000,{"date":1220,"open":736,"high":913,"low":736,"close":936,"change":1057,"percent_change":1221,"volume":1222,"transactions":9,"vwap":936},"2026-03-03",10.24,4752000,{"date":1224,"open":787,"high":936,"low":993,"close":1010,"change":865,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1010},"2026-03-02",-9.29,2190600,{"date":1228,"open":919,"high":780,"low":936,"close":936,"change":731,"percent_change":1229,"volume":1230,"transactions":9,"vwap":936},"2026-02-27",-3.17,1359300,{"date":1232,"open":832,"high":760,"low":1233,"close":506,"change":994,"percent_change":1234,"volume":1235,"transactions":9,"vwap":506},"2026-02-26",0.18700001,-0.53,1541800,{"date":1237,"open":936,"high":1205,"low":788,"close":772,"change":196,"percent_change":1092,"volume":1238,"transactions":9,"vwap":772},"2026-02-25",2779200,{"date":1240,"open":752,"high":767,"low":787,"close":950,"change":975,"percent_change":1241,"volume":1242,"transactions":9,"vwap":950},"2026-02-24",2.86,1018500,{"date":1244,"open":942,"high":919,"low":747,"close":534,"change":113,"percent_change":1245,"volume":1246,"transactions":9,"vwap":534},"2026-02-23",-5.41,1914800,{"date":1248,"open":943,"high":913,"low":774,"close":774,"change":707,"percent_change":1249,"volume":1250,"transactions":9,"vwap":774},"2026-02-20",-2.12,1692900,{"date":1252,"open":897,"high":773,"low":950,"close":506,"change":944,"percent_change":1253,"volume":1254,"transactions":9,"vwap":506},"2026-02-19",5,1620400,{"date":1256,"open":897,"high":831,"low":950,"close":950,"change":699,"percent_change":1257,"volume":1258,"transactions":9,"vwap":950},"2026-02-18",-3.74,1963100,{"date":1260,"open":760,"high":831,"low":942,"close":1233,"change":803,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1233},"2026-02-17",-6.97,2383800,{"date":1264,"open":773,"high":864,"low":773,"close":838,"change":994,"percent_change":1265,"volume":1266,"transactions":9,"vwap":838},"2026-02-13",-0.5,4407900,{"date":1268,"open":818,"high":1188,"low":780,"close":913,"change":1047,"percent_change":1269,"volume":1270,"transactions":9,"vwap":913},"2026-02-12",-6.05,3667100,{"date":1272,"open":935,"high":935,"low":1211,"close":818,"change":930,"percent_change":1273,"volume":1274,"transactions":9,"vwap":818},"2026-02-11",-7.73,3271900,{"date":1276,"open":1277,"high":878,"low":906,"close":1278,"change":707,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-10",0.23999999,0.233,-1.69,1747900,{"date":1282,"open":906,"high":863,"low":1188,"close":1210,"change":944,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1210},"2026-02-09",3.95,1784700,{"date":1286,"open":864,"high":1140,"low":839,"close":901,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":901},"2026-02-06",0.015,7.04,3472700,{"date":1291,"open":826,"high":1292,"low":839,"close":877,"change":707,"percent_change":1293,"volume":1294,"transactions":9,"vwap":877},"2026-02-05",0.249,-1.84,6780200,{"date":1296,"open":1297,"high":1297,"low":826,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-04",0.264,0.21699999,-0.045,-17.18,4877900,{"date":1303,"open":1141,"high":1141,"low":863,"close":1127,"change":1052,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1127},"2026-02-03",-5.76,6167600,{"date":1307,"open":1308,"high":1309,"low":1141,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-02",0.33000001,0.333,0.278,-0.048,-14.72,7736600,{"date":1315,"open":1316,"high":1317,"low":876,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-01-30",0.31900001,0.34299999,0.32600001,0.021,6.89,11841100,{"date":1323,"open":884,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-01-29",0.33899999,0.30000001,0.30500001,-0.033,-9.76,9113800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1332,"change":737,"percent_change":438,"volume":1335,"transactions":9,"vwap":1332},"2026-01-28",0.338,0.449,0.31999999,28347200,{"date":1337,"open":883,"high":1338,"low":1128,"close":1339,"change":833,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-01-27",0.37,0.32499999,4.5,15929700,{"date":1343,"open":1338,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-01-26",0.37900001,0.29100001,0.31099999,0.031,11.07,66901600,{"date":1351,"open":1310,"high":1166,"low":817,"close":875,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":875},"2026-01-23",0.007,2.56,3504900,{"date":1356,"open":1277,"high":1310,"low":1277,"close":1357,"change":833,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-01-22",0.273,5.41,764100,{"date":1361,"open":1362,"high":1157,"low":123,"close":1363,"change":1052,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-01-21",0.27200001,0.259,-5.82,1322800,{"date":1367,"open":1345,"high":1345,"low":1128,"close":1141,"change":761,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1141},"2026-01-20",-5.17,1217200,{"date":1371,"open":1372,"high":1325,"low":876,"close":1372,"change":205,"percent_change":205,"volume":1373,"transactions":9,"vwap":1372},"2026-01-16",0.28999999,910200,{"date":1375,"open":1325,"high":1326,"low":1372,"close":1372,"change":994,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1372},"2026-01-15",-0.34,901500,{"date":1379,"open":1380,"high":1381,"low":875,"close":1345,"change":113,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1345},"2026-01-14",0.29800001,0.29899999,-3.32,1769500,{"date":1385,"open":1309,"high":1386,"low":1387,"close":1387,"change":1327,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-01-13",0.34,0.301,-9.88,2106200,{"date":1391,"open":1339,"high":1392,"low":1339,"close":1393,"change":715,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-01-12",0.34900001,0.33399999,0.3,862700,{"date":1397,"open":1392,"high":1398,"low":1309,"close":1309,"change":113,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1309},"2026-01-09",0.35499999,-2.92,927500,{"date":1402,"open":1392,"high":1403,"low":1404,"close":1317,"change":1047,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1317},"2026-01-08",0.354,0.33700001,-3.65,645600,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":699,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-01-07",0.36000001,0.36899999,0.34400001,0.35600001,-1.93,785400,{"date":1416,"open":1417,"high":1418,"low":1332,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-06",0.347,0.37099999,0.36300001,0.023,6.76,1321000,{"date":1424,"open":1425,"high":1338,"low":1318,"close":1386,"change":675,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1386},"2026-01-05",0.34999999,-0.58,2676100,{"date":1429,"open":1430,"high":148,"low":1339,"close":1431,"change":196,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-01-02",0.36700001,0.34200001,3.01,3872000,{"date":1435,"open":1436,"high":1437,"low":1387,"close":1438,"change":937,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2025-12-31",0.30599999,0.37599999,0.33199999,7.1,3724900,{"date":1442,"open":1325,"high":1339,"low":1325,"close":883,"change":957,"percent_change":1443,"volume":1444,"transactions":9,"vwap":883},"2025-12-30",1.31,1813500,{"date":1446,"open":1308,"high":1308,"low":1447,"close":1436,"change":1116,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1436},"2025-12-29",0.30399999,-7.27,1366100,{"date":1451,"open":1392,"high":1452,"low":1339,"close":1308,"change":930,"percent_change":1368,"volume":1453,"transactions":9,"vwap":1308},"2025-12-26",0.35100001,1307400,{"date":1455,"open":1425,"high":1409,"low":1456,"close":1457,"change":675,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-12-24",0.32300001,0.34799999,-0.57,1096300,{"date":1461,"open":1462,"high":1463,"low":1425,"close":1425,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1425},"2025-12-23",0.39700001,0.41,-0.041,-10.49,1485200,{"date":1468,"open":1469,"high":1470,"low":148,"close":1471,"change":975,"percent_change":441,"volume":1472,"transactions":9,"vwap":1471},"2025-12-22",0.39500001,0.414,0.391,1449500,{"date":1474,"open":1418,"high":1475,"low":1338,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-12-19",0.40000001,0.38600001,0.016,4.32,1209900,{"date":1481,"open":1462,"high":1475,"low":1482,"close":1338,"change":693,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1338},"2025-12-18",0.36500001,-1.33,1021300,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-12-17",0.419,0.375,-0.026,-6.48,1111200,{"date":1493,"open":1494,"high":1463,"low":1494,"close":1495,"change":212,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-12-16",0.366,0.40099999,9.56,1019200,{"date":1499,"open":1463,"high":1463,"low":1409,"close":1494,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1494},"2025-12-15",-0.034,-8.5,1647500,{"date":1504,"open":1505,"high":1506,"low":1475,"close":1475,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1475},"2025-12-12",0.47499999,0.477,-0.065,-13.98,2297600,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-12-11",0.50599998,0.50800002,0.45300001,0.465,-0.06,-11.43,3482100,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1253,"volume":1526,"transactions":9,"vwap":1524},"2025-12-10",0.5,0.55000001,0.47299999,0.52499998,0.025,6324000,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1521,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1521},"2025-12-09",0.41800001,0.60000002,0.087,21.07,31570000,{"date":1535,"open":1536,"high":1537,"low":1463,"close":1538,"change":775,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-12-08",0.42399999,0.44400001,0.41299999,-0.72,601500,{"date":1542,"open":1543,"high":1544,"low":1463,"close":1545,"change":930,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-12-05",0.44499999,0.45100001,0.41600001,-4.15,337700,{"date":1549,"open":1475,"high":1550,"low":1469,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-12-04",0.44,0.43399999,0.048,12.44,788700,{"date":1556,"open":1462,"high":1557,"low":1409,"close":1476,"change":803,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1476},"2025-12-03",0.40200001,-3.5,1036400,{"date":1561,"open":1545,"high":1562,"low":1475,"close":1475,"change":731,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1475},"2025-12-02",0.44299999,-1.48,860100,{"date":1566,"open":1567,"high":1515,"low":1475,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-12-01",0.46000001,0.40599999,-0.056,-12.12,750600,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":715,"percent_change":1188,"volume":1578,"transactions":9,"vwap":1577},"2025-11-28",0.46900001,0.47999999,0.461,0.46200001,412400,{"date":1580,"open":1514,"high":1575,"low":1550,"close":1576,"change":994,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1576},"2025-11-26",-0.22,623400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1577,"change":1319,"percent_change":1189,"volume":1588,"transactions":9,"vwap":1577},"2025-11-25",0.447,0.47,0.43000001,601600,{"date":1590,"open":1475,"high":1591,"low":1475,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-11-24",0.44999999,0.44100001,0.039,9.7,621000,{"date":1597,"open":1469,"high":1598,"low":1599,"close":1557,"change":723,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1557},"2025-11-21",0.42899999,0.38499999,-1.95,912100,{"date":1603,"open":1591,"high":1575,"low":1463,"close":1463,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1463},"2025-11-20",-0.032,-7.24,689200,{"date":1608,"open":1575,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-11-19",0.49200001,0.43099999,0.442,-0.025,-5.35,584600,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-11-18",0.45500001,0.472,0.426,0.46700001,0.008,1.74,467500,{"date":1625,"open":1626,"high":1626,"low":1514,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-11-17",0.52700001,0.45899999,-0.073,-13.72,1067600,{"date":1632,"open":1521,"high":1633,"low":1521,"close":1634,"change":1216,"percent_change":369,"volume":1635,"transactions":9,"vwap":1634},"2025-11-14",0.54799998,0.53200001,658600,{"date":1637,"open":1638,"high":1639,"low":1521,"close":1640,"change":1569,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-11-13",0.56999999,0.57599998,0.514,-9.82,1698100,{"date":1644,"open":1522,"high":1645,"low":1646,"close":1638,"change":841,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1638},"2025-11-12",0.579,0.54100001,1.06,1275300,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-11-11",0.57999998,0.58999997,0.55699998,0.56400001,-0.021,-3.59,393100,{"date":1659,"open":1660,"high":1661,"low":1651,"close":1662,"change":761,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-11-10",0.61900002,0.62,0.58499998,-2.5,716400,{"date":1666,"open":1530,"high":1667,"low":1522,"close":1530,"change":1052,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1530},"2025-11-07",0.60500002,-2.6,1219700,{"date":1671,"open":1672,"high":1673,"low":1530,"close":1674,"change":1675,"percent_change":700,"volume":1676,"transactions":9,"vwap":1674},"2025-11-06",0.64499998,0.66000003,0.616,-0.031,614100,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":957,"percent_change":1661,"volume":1683,"transactions":9,"vwap":1682},"2025-11-05",0.64300001,0.66600001,0.63,0.64700001,471700,{"date":1685,"open":1673,"high":1686,"low":1681,"close":1679,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1679},"2025-11-04",0.685,-0.047,-6.81,659700,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-03",0.736,0.66799998,0.69,-0.036,-4.96,888300,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-10-31",0.68199998,0.74800003,0.72600001,0.044,6.45,563600,{"date":1707,"open":1686,"high":1708,"low":1709,"close":1700,"change":731,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1700},"2025-10-30",0.70899999,0.68000001,-0.87,440900,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1299,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-10-29",0.72899997,0.73199999,0.68599999,0.68800002,-6.14,782100,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1695,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-10-28",0.75999999,0.79000002,0.72500002,0.73299998,-4.68,590200,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":699,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-10-27",0.77600002,0.80000001,0.76099998,0.76899999,-0.9,461500,{"date":1737,"open":1722,"high":1738,"low":1739,"close":1730,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1730},"2025-10-24",0.77999997,0.74299997,0.024,3.19,768400,{"date":1744,"open":1745,"high":1722,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-10-23",0.72000003,0.70999998,0.75199997,0.026,3.58,360300,{"date":1752,"open":1753,"high":1733,"low":1754,"close":1702,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1702},"2025-10-22",0.755,0.708,-0.043,-5.59,568400,{"date":1759,"open":1731,"high":1760,"low":1701,"close":1733,"change":865,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1733},"2025-10-21",0.81999999,-2.16,591300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":390,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-20",0.75,0.80400002,0.745,0.78600001,6.79,691900,{"date":1772,"open":1722,"high":1773,"low":1774,"close":1692,"change":1489,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1692},"2025-10-17",0.778,0.72399998,-3.41,592700,{"date":1778,"open":1779,"high":1780,"low":1753,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-10-16",0.83899999,0.83999997,0.76200002,-0.062,-7.52,1312300,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":994,"percent_change":285,"volume":1791,"transactions":9,"vwap":1790},"2025-10-15",0.83099997,0.91000003,0.80599999,0.824,2480700,{"date":1793,"open":1794,"high":1795,"low":1738,"close":1796,"change":1612,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-10-14",0.82200003,0.84799999,0.82499999,-2.94,903800,{"date":1800,"open":1801,"high":1802,"low":1760,"close":1801,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1801},"2025-10-13",0.85000002,0.889,0.019,2.29,898900,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1787,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1787},"2025-10-10",0.94700003,0.95999998,0.81,-0.109,-11.6,2026000,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1816,"change":782,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1816},"2025-10-09",0.94,1.04,0.89999998,1.29,2901100,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-10-08",0.87,0.94999999,0.85500002,0.92799997,0.088,10.48,1684400,{"date":1831,"open":1832,"high":1823,"low":1810,"close":1780,"change":737,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1780},"2025-10-07",0.847,1.57,902900,{"date":1836,"open":1837,"high":1801,"low":1723,"close":1838,"change":675,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-10-06",0.81199998,0.82700002,-0.24,704100,{"date":1842,"open":1760,"high":1843,"low":1810,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-10-03",0.87800002,0.829,0.029,3.62,909300,{"date":1849,"open":1850,"high":1810,"low":1850,"close":1731,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1731},"2025-10-02",0.74000001,0.056,7.53,1140600,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1352,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-01",0.73000002,0.74900001,0.71499997,0.74400002,0.95,215900,{"date":1863,"open":1765,"high":1765,"low":1864,"close":1865,"change":693,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-09-30",0.70099998,0.73699999,-0.67,207400,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1079,"percent_change":1463,"volume":1874,"transactions":9,"vwap":1873},"2025-09-29",0.75099999,0.759,0.71200001,0.74199998,495000,{"date":1876,"open":1877,"high":1857,"low":1878,"close":1879,"change":937,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-09-26",0.71700001,0.69999999,0.73900002,3.07,466600,{"date":1883,"open":1884,"high":1857,"low":1694,"close":1877,"change":1755,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1877},"2025-09-25",0.73500001,-5.66,1430300,{"date":1888,"open":1738,"high":1731,"low":1889,"close":1722,"change":1158,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1722},"2025-09-24",0.74699998,-1.43,566600,{"date":1893,"open":1894,"high":1790,"low":1753,"close":1895,"change":113,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-09-23",0.79699999,0.77100003,-1.28,1018900,{"date":1899,"open":1738,"high":1810,"low":1715,"close":1900,"change":1158,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-09-22",0.78100002,-1.39,740400,{"date":1904,"open":1905,"high":1731,"low":1906,"close":1907,"change":944,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-09-19",0.77499998,0.76700002,0.792,1.15,571100,{"date":1911,"open":1745,"high":1760,"low":1746,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-09-18",0.78299999,0.064,8.9,1160200,{"date":1917,"open":1856,"high":1765,"low":1746,"close":1918,"change":675,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-09-17",0.71899998,-0.28,414500,{"date":1922,"open":1923,"high":1692,"low":1924,"close":1925,"change":707,"percent_change":1104,"volume":1926,"transactions":9,"vwap":1925},"2025-09-16",0.71100003,0.70599997,0.72100002,388800,{"date":1928,"open":1884,"high":1859,"low":1929,"close":1724,"change":795,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1724},"2025-09-15",0.69499999,-4.86,762200,{"date":1933,"open":1857,"high":1934,"low":1856,"close":1781,"change":1525,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1781},"2025-09-12",0.78500003,3.39,1457500,{"date":1938,"open":1939,"high":1873,"low":1939,"close":1865,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1865},"2025-09-11",0.67500001,0.051,7.43,518000,{"date":1944,"open":1694,"high":1945,"low":1946,"close":1716,"change":113,"percent_change":902,"volume":1947,"transactions":9,"vwap":1716},"2025-09-10",0.69800001,0.65899998,712300,{"date":1949,"open":1950,"high":1745,"low":1700,"close":1951,"change":1612,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-09-09",0.70200002,0.69599998,-3.47,527000,{"date":1955,"open":1873,"high":1873,"low":1956,"close":1925,"change":1158,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1925},"2025-09-08",0.68900001,-1.5,894200,{"date":1960,"open":1961,"high":1725,"low":1962,"close":1715,"change":27,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1715},"2025-09-05",0.67000002,0.64999998,13.84,930000,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1679,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1679},"2025-09-04",0.67799997,0.68099999,0.61299998,-0.038,-5.58,928800,{"date":1974,"open":1975,"high":1975,"low":1967,"close":1968,"change":1970,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1968},"2025-09-03",0.727,-5.29,866700,{"date":1979,"open":1765,"high":1765,"low":1980,"close":1918,"change":1500,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1918},"2025-09-02",0.704,-4.52,604300,{"date":1984,"open":1985,"high":1985,"low":1850,"close":1986,"change":891,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-08-29",0.79799998,0.75300002,-5.52,481500,{"date":1990,"open":1991,"high":1731,"low":1738,"close":1894,"change":1057,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1894},"2025-08-28",0.787,2.18,361400,{"date":1995,"open":1996,"high":1837,"low":1738,"close":1738,"change":914,"percent_change":1952,"volume":1997,"transactions":9,"vwap":1738},"2025-08-27",0.80900002,323000,{"date":1999,"open":1723,"high":2000,"low":1934,"close":2001,"change":833,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-08-26",0.815,0.80800003,1.76,256400,{"date":2005,"open":2006,"high":1796,"low":1723,"close":2007,"change":731,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-08-25",0.80199999,0.79400003,-0.75,425900,{"date":2011,"open":1765,"high":1810,"low":1745,"close":1731,"change":1552,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1731},"2025-08-22",6.38,767200,{"date":2015,"open":1739,"high":1906,"low":1739,"close":1747,"change":994,"percent_change":380,"volume":2016,"transactions":9,"vwap":1747},"2025-08-21",389700,{"date":2018,"open":2019,"high":2020,"low":1765,"close":1986,"change":914,"percent_change":1656,"volume":2021,"transactions":9,"vwap":1986},"2025-08-20",0.77899998,0.78899997,825700,{"date":2023,"open":1838,"high":2024,"low":1738,"close":1900,"change":891,"percent_change":2025,"volume":2013,"transactions":9,"vwap":1900},"2025-08-19",0.82999998,-5.33,{"date":2027,"open":2028,"high":2029,"low":2030,"close":1796,"change":994,"percent_change":285,"volume":2031,"transactions":9,"vwap":1796},"2025-08-18",0.81800002,0.84899998,0.81099999,418900,{"date":2033,"open":1780,"high":1780,"low":2034,"close":2035,"change":1158,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-08-15",0.801,0.82599998,-1.31,642100,{"date":2039,"open":2040,"high":2041,"low":1731,"close":2042,"change":914,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-08-14",0.86000001,0.87599999,0.83700001,-3.24,1212100,{"date":2046,"open":1824,"high":2047,"low":2040,"close":2048,"change":1675,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-08-13",0.958,0.86500001,-3.46,1542000,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":944,"percent_change":103,"volume":2057,"transactions":9,"vwap":2056},"2025-08-12",0.912,0.92500001,0.87699997,0.89600003,799000,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":847,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-08-11",0.93000001,0.93900001,0.87099999,0.88700002,-3.27,524100,{"date":2067,"open":1788,"high":2060,"low":2068,"close":2069,"change":1525,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-08-08",0.88999999,0.917,2.8,279600,{"date":2073,"open":2060,"high":2074,"low":2075,"close":2076,"change":1655,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-08-07",0.93300003,0.88,0.89200002,-2.3,312100,{"date":2080,"open":2081,"high":1824,"low":2082,"close":2083,"change":1047,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-08-06",0.92299998,0.90499997,0.91299999,-1.4,196400,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":930,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-08-05",0.94400001,0.94499999,0.88099998,0.926,-1.91,464800,{"date":2095,"open":2096,"high":2097,"low":2053,"close":2088,"change":1845,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2088},"2025-08-04",0.91500002,0.95499998,3.17,269600,{"date":2101,"open":2053,"high":2102,"low":2103,"close":2096,"change":858,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2096},"2025-08-01",0.94800001,0.88599998,-0.97,505600,{"date":2107,"open":47,"high":47,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-07-31",0.91900003,0.92400002,-0.055,-5.62,524000,{"date":2114,"open":47,"high":90,"low":2115,"close":2116,"change":1675,"percent_change":1002,"volume":2117,"transactions":9,"vwap":2116},"2025-07-30",0.96899998,0.97899997,371800,{"date":2119,"open":2120,"high":2121,"low":2122,"close":103,"change":113,"percent_change":566,"volume":2123,"transactions":9,"vwap":103},"2025-07-29",1.05,1.059,0.98299998,317500,{"date":2125,"open":2126,"high":2127,"low":47,"close":90,"change":1516,"percent_change":1023,"volume":2128,"transactions":9,"vwap":90},"2025-07-28",1.08,1.09,498100,{"date":2130,"open":2131,"high":2131,"low":1647,"close":2126,"change":113,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2126},"2025-07-25",1.12,-0.92,353900,{"date":2135,"open":2136,"high":118,"low":2126,"close":2127,"change":847,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2127},"2025-07-24",1.11,-2.68,469900,{"date":2140,"open":2126,"high":118,"low":2141,"close":2131,"change":421,"percent_change":429,"volume":2142,"transactions":9,"vwap":2131},"2025-07-23",1.07,739300,{"date":2144,"open":2131,"high":2131,"low":422,"close":2126,"change":847,"percent_change":1062,"volume":2145,"transactions":9,"vwap":2126},"2025-07-22",471900,{"date":2147,"open":422,"high":1908,"low":2148,"close":2136,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2136},"2025-07-21",1.028,0.09,8.82,2150100,{"date":2153,"open":2120,"high":1647,"low":103,"close":90,"change":241,"percent_change":2154,"volume":2155,"transactions":9,"vwap":90},"2025-07-18",-1.92,367200,{"date":2157,"open":103,"high":1647,"low":2158,"close":1817,"change":257,"percent_change":310,"volume":2159,"transactions":9,"vwap":1817},"2025-07-17",0.98699999,624900,{"date":2161,"open":2162,"high":103,"low":2163,"close":103,"change":421,"percent_change":447,"volume":2164,"transactions":9,"vwap":103},"2025-07-16",0.98900002,0.96100003,378600,{"date":2166,"open":103,"high":2167,"low":2168,"close":2168,"change":847,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-07-15",1.011,0.97000003,-3,373600,{"date":2172,"open":47,"high":90,"low":2173,"close":47,"change":1079,"percent_change":1394,"volume":2174,"transactions":9,"vwap":47},"2025-07-14",0.99000001,387200,{"date":2176,"open":103,"high":2148,"low":2173,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-07-11",0.99699998,-0.023,-2.25,127100,{"date":2182,"open":2183,"high":90,"low":2184,"close":90,"change":546,"percent_change":2185,"volume":2186,"transactions":9,"vwap":90},"2025-07-10",0.995,0.97399998,2,347800,{"date":2188,"open":90,"high":90,"low":2173,"close":47,"change":205,"percent_change":205,"volume":2189,"transactions":9,"vwap":47},"2025-07-09",251800,{"date":2191,"open":2192,"high":422,"low":1809,"close":47,"change":390,"percent_change":2193,"volume":2194,"transactions":9,"vwap":47},"2025-07-08",0.97500002,5.26,448100,{"date":2196,"open":90,"high":1817,"low":1824,"close":1824,"change":21,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1824},"2025-07-07",-9.52,823300,{"date":2200,"open":2141,"high":2141,"low":2120,"close":2120,"change":546,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2120},"2025-07-03",1.94,233900,{"date":2204,"open":103,"high":2120,"low":103,"close":422,"change":546,"percent_change":2205,"volume":2206,"transactions":9,"vwap":422},"2025-07-02",1.98,390700,{"date":2208,"open":1647,"high":1647,"low":2173,"close":103,"change":1516,"percent_change":2209,"volume":2210,"transactions":9,"vwap":103},"2025-07-01",-5.61,452900,{"date":2212,"open":1647,"high":2213,"low":47,"close":2141,"change":390,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2141},"2025-06-30",1.1,4.9,1001000,{"date":2217,"open":2054,"high":2136,"low":2054,"close":90,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":90},"2025-06-27",0.113,12.46,2956600,{"date":2222,"open":2223,"high":2224,"low":2075,"close":2225,"change":833,"percent_change":1833,"volume":2226,"transactions":9,"vwap":2225},"2025-06-26",0.89499998,0.90799999,0.90700001,331300,{"date":2228,"open":2060,"high":2060,"low":2068,"close":2229,"change":1500,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-06-25",0.89300001,-3.67,245700,{"date":2233,"open":2234,"high":2074,"low":2103,"close":2235,"change":1845,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-06-24",0.898,0.92699999,3.23,199600,{"date":2239,"open":2240,"high":1788,"low":2241,"close":2234,"change":1158,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2234},"2025-06-23",0.90899998,0.87400001,-1.21,258200,{"date":2245,"open":1816,"high":1816,"low":1818,"close":2240,"change":795,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2240},"2025-06-20",-3.91,250000,{"date":2249,"open":2089,"high":2250,"low":2251,"close":2252,"change":715,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-06-18",0.95300001,0.92000002,0.94599998,0.11,134000,{"date":2256,"open":2168,"high":2168,"low":2060,"close":2089,"change":1604,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2089},"2025-06-17",-3.28,243700,{"date":2260,"open":2173,"high":2173,"low":2068,"close":2261,"change":908,"percent_change":458,"volume":2262,"transactions":9,"vwap":2261},"2025-06-16",0.977,567800,{"date":2264,"open":2192,"high":2116,"low":1816,"close":1816,"change":1687,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1816},"2025-06-13",-4.76,307200,{"date":2268,"open":2269,"high":47,"low":2270,"close":2158,"change":699,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2158},"2025-06-12",0.98199999,0.98000002,-0.7,268900,{"date":2274,"open":90,"high":90,"low":2275,"close":2276,"change":1489,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-06-11",0.98100001,0.99400002,-2.55,279000,{"date":2280,"open":422,"high":422,"low":103,"close":90,"change":113,"percent_change":2104,"volume":2281,"transactions":9,"vwap":90},"2025-06-10",153500,{"date":2283,"open":422,"high":1817,"low":47,"close":422,"change":546,"percent_change":2205,"volume":2284,"transactions":9,"vwap":422},"2025-06-09",223500,{"date":2286,"open":47,"high":2141,"low":2173,"close":103,"change":205,"percent_change":205,"volume":2287,"transactions":9,"vwap":103},"2025-06-06",547800,{"date":2289,"open":422,"high":1647,"low":47,"close":103,"change":265,"percent_change":2290,"volume":2291,"transactions":9,"vwap":103},"2025-06-05",-4.72,338000,{"date":2293,"open":1647,"high":2126,"low":422,"close":1647,"change":196,"percent_change":1860,"volume":2294,"transactions":9,"vwap":1647},"2025-06-04",298000,{"date":2296,"open":103,"high":1647,"low":103,"close":2120,"change":421,"percent_change":411,"volume":2297,"transactions":9,"vwap":2120},"2025-06-03",463800,{"date":2299,"open":2173,"high":103,"low":2270,"close":103,"change":1477,"percent_change":2300,"volume":2301,"transactions":9,"vwap":103},"2025-06-02",1.61,162500,{"date":2303,"open":422,"high":422,"low":2270,"close":2276,"change":1695,"percent_change":1558,"volume":2304,"transactions":9,"vwap":2276},"2025-05-30",385200,{"date":2306,"open":422,"high":2126,"low":90,"close":422,"change":205,"percent_change":205,"volume":2307,"transactions":9,"vwap":422},"2025-05-29",552200,{"date":2309,"open":1647,"high":2141,"low":90,"close":422,"change":241,"percent_change":998,"volume":2133,"transactions":9,"vwap":422},"2025-05-28",{"date":2311,"open":90,"high":1647,"low":2173,"close":2120,"change":390,"percent_change":1253,"volume":2312,"transactions":9,"vwap":2120},"2025-05-27",681500,{"date":2314,"open":90,"high":90,"low":2315,"close":47,"change":2316,"percent_change":1159,"volume":2317,"transactions":9,"vwap":47},"2025-05-23",0.93699998,-0.04,1242000,{"date":2319,"open":2141,"high":2320,"low":90,"close":1817,"change":847,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1817},"2025-05-22",1.14,-2.8,1175900,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2141,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2141},"2025-05-21",1.28,1.054,-0.32,-23.02,2172900,{"date":2331,"open":2332,"high":2333,"low":2334,"close":391,"change":2149,"percent_change":2335,"volume":2336,"transactions":9,"vwap":391},"2025-05-20",1.44,1.45,1.26,6.92,2599600,{"date":2338,"open":2127,"high":83,"low":2127,"close":441,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":441},"2025-05-19",0.18,16.07,1470000,{"date":2343,"open":2141,"high":1908,"low":2141,"close":2131,"change":421,"percent_change":429,"volume":2344,"transactions":9,"vwap":2131},"2025-05-16",231500,{"date":2346,"open":2213,"high":2136,"low":2120,"close":2126,"change":2316,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2126},"2025-05-15",-3.57,267200,{"date":2350,"open":1908,"high":2351,"low":2352,"close":2131,"change":241,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2131},"2025-05-14",1.17,1.105,-1.75,458700,{"date":2356,"open":2320,"high":1908,"low":2136,"close":2320,"change":205,"percent_change":205,"volume":2357,"transactions":9,"vwap":2320},"2025-05-13",273400,{"date":2359,"open":2127,"high":2360,"low":2126,"close":2320,"change":390,"percent_change":467,"volume":2361,"transactions":9,"vwap":2320},"2025-05-12",1.16,589500,{"date":2363,"open":2131,"high":2131,"low":1647,"close":2127,"change":847,"percent_change":2137,"volume":2364,"transactions":9,"vwap":2127},"2025-05-09",357100,{"date":2366,"open":2213,"high":2131,"low":1817,"close":2131,"change":275,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2131},"2025-05-08",6.67,267600,{"date":2370,"open":2127,"high":118,"low":2120,"close":2120,"change":1516,"percent_change":1245,"volume":2371,"transactions":9,"vwap":2120},"2025-05-07",297200,{"date":2373,"open":2131,"high":1908,"low":2213,"close":2136,"change":2316,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2136},"2025-05-06",-3.48,201500,{"date":2377,"open":2360,"high":2351,"low":118,"close":1908,"change":241,"percent_change":2378,"volume":2375,"transactions":9,"vwap":1908},"2025-05-05",-1.71,{"date":2380,"open":2213,"high":258,"low":2127,"close":2351,"change":390,"percent_change":456,"volume":2381,"transactions":9,"vwap":2351},"2025-05-02",430300,{"date":2383,"open":2320,"high":2351,"low":2384,"close":2131,"change":2316,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2131},"2025-05-01",1.115,-3.45,251200,{"date":2388,"open":2131,"high":2360,"low":2126,"close":2360,"change":196,"percent_change":1823,"volume":2389,"transactions":9,"vwap":2360},"2025-04-30",313900,{"date":2391,"open":2351,"high":61,"low":2392,"close":1908,"change":113,"percent_change":2393,"volume":2202,"transactions":9,"vwap":1908},"2025-04-29",1.145,-0.86,{"date":2395,"open":61,"high":2396,"low":2360,"close":2360,"change":847,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2360},"2025-04-28",1.2,-2.52,233000,{"date":2400,"open":1908,"high":61,"low":2320,"close":61,"change":546,"percent_change":2401,"volume":2402,"transactions":9,"vwap":61},"2025-04-25",1.71,373300,{"date":2404,"open":2131,"high":61,"low":2131,"close":2351,"change":421,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2351},"2025-04-24",3.54,423000,{"date":2408,"open":2131,"high":2351,"low":2136,"close":118,"change":421,"percent_change":2409,"volume":2410,"transactions":9,"vwap":118},"2025-04-23",3.67,449300,{"date":180,"open":1647,"high":2352,"low":422,"close":2127,"change":257,"percent_change":300,"volume":2412,"transactions":9,"vwap":2127},745100]