[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DEFT":3,"stock-historical-DEFT":30,"homepage-market-summary":2361},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"DEFT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Defi Technologies, Inc.","Nasdaq",null,"Common Stock","DeFi Technologies Inc is a Canadian technology company bridging the gap between traditional capital markets and decentralized finance. The Company generates revenues through the issuance of exchange-traded products that synthetically track the value of a single DeFi protocol, investments in various companies and protocols across the decentralized finance ecosystem to build a diversified portfolio of decentralized finance assets, providing premium membership for research reports to investors and offering node management of decentralized protocols to support governance, security and transaction validation.","8",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.5298,0.5267,0.54,0.5065,0.509,0.0208,4.09,5869296.952772,6114,0.5248,2.31,0.39,5591079.57729776,7.3,355,{"ticker":4,"total_count":29,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},1,1000,{"period_high":34,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":15,"start_date":38,"end_date":5},4.95,5351465,1899770194.32444,-82.69,"2025-05-06",[40,41,51,62,72,82,93,104,115,126,137,147,157,168,176,186,195,205,215,226,236,246,255,266,277,288,299,309,319,328,337,346,356,366,377,388,398,408,418,427,436,444,452,463,474,484,495,503,513,524,533,543,554,564,574,582,590,598,607,613,619,627,632,639,647,654,661,667,675,682,687,693,700,708,716,724,731,738,743,751,758,764,770,776,783,789,797,804,812,819,826,833,841,850,857,864,871,880,888,895,903,911,917,923,932,940,948,952,958,965,971,978,986,992,999,1007,1013,1019,1025,1031,1037,1043,1049,1055,1061,1066,1074,1078,1086,1091,1097,1103,1110,1116,1122,1127,1134,1138,1144,1150,1156,1162,1167,1172,1178,1183,1188,1195,1200,1206,1212,1217,1223,1229,1232,1236,1242,1246,1250,1255,1260,1264,1269,1275,1280,1285,1291,1296,1301,1305,1309,1313,1319,1327,1334,1342,1349,1357,1365,1373,1380,1385,1389,1394,1401,1407,1413,1420,1428,1436,1442,1447,1453,1459,1466,1470,1477,1482,1486,1491,1496,1501,1507,1513,1519,1525,1531,1538,1547,1552,1558,1565,1573,1581,1584,1591,1595,1599,1604,1607,1613,1619,1626,1634,1642,1651,1658,1664,1669,1675,1680,1687,1693,1699,1705,1713,1716,1721,1727,1734,1741,1747,1753,1758,1762,1767,1771,1776,1783,1788,1792,1795,1800,1804,1807,1811,1815,1822,1831,1837,1843,1850,1857,1865,1871,1878,1887,1892,1896,1900,1905,1911,1917,1922,1926,1931,1935,1940,1943,1947,1952,1955,1959,1964,1968,1976,1980,1985,1991,1998,2002,2006,2012,2017,2021,2029,2034,2040,2048,2054,2059,2066,2072,2079,2085,2093,2096,2100,2107,2114,2121,2127,2131,2137,2143,2149,2155,2160,2164,2169,2174,2179,2183,2188,2192,2195,2199,2202,2207,2212,2216,2221,2227,2234,2242,2247,2251,2258,2264,2270,2277,2283,2287,2294,2300,2306,2310,2315,2321,2326,2334,2340,2347,2353,2359],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":42,"open":43,"high":44,"low":45,"close":19,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",0.48,0.51305,0.471,0.0143,2.89,2255327.467714,4349,0.4892,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",0.49,0.51,0.4786,0.4947,0.0047,0.96,2099512.135904,3530,0.4891,{"date":63,"open":64,"high":65,"low":66,"close":53,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",0.5071,0.52,0.48125,-0.0015,-0.31,1470463.486527,3734,0.4946,{"date":73,"open":74,"high":54,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",0.5058,0.486,0.4915,-0.0125,-2.48,2469288.101583,4107,0.4952,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-25",0.524,0.55,0.5029,0.504,-0.028,-5.26,2725971.278679,4787,0.5185,{"date":94,"open":95,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-24",0.5204,0.5417,0.511,0.532,-0.002,-0.37,1421680.354918,2992,0.5241,{"date":105,"open":106,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-23",0.5751,0.578,0.5223,0.534,-0.0444,-7.68,2703127.665608,3578,0.5396,{"date":116,"open":117,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-22",0.5878,0.5895,0.57,0.5784,-0.0042,-0.72,1328243.709531,3234,0.5772,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-21",0.5919,0.6,0.56,0.5826,0.0775,15.34,5373435.044808,9229,0.5764,{"date":138,"open":139,"high":140,"low":139,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-18",0.5,0.5699,0.5051,0.0223,4.62,6955402.639597,5083,0.5197,{"date":148,"open":149,"high":150,"low":43,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-17",0.5122,0.519799,0.4828,-0.0197,-3.92,1675067.787644,5063,0.4997,{"date":158,"open":159,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-16",0.53,0.533,0.49255,0.5025,-0.0305,-5.72,2053927.455866,5202,0.5062,{"date":169,"open":129,"high":129,"low":170,"close":160,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-15",0.521,-0.0599,-10.1,1718255.21822,3793,0.5464,{"date":177,"open":119,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-14",0.601,0.5653,0.5929,0.0164,2.84,1225229.694241,3121,0.5818,{"date":187,"open":188,"high":129,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":125},"2026-09-11",0.5603,0.5552,0.5765,0.021,3.78,1527275.033079,3599,{"date":196,"open":197,"high":198,"low":85,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-10",0.583,0.6133,0.5555,-0.052,-8.56,3590422.991617,7384,0.5735,{"date":206,"open":207,"high":208,"low":129,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-09",0.626,0.6298,0.6075,-0.0138,-2.22,1208146.051009,2585,0.6128,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-08",0.64,0.642051,0.6073,0.6213,-0.0617,-9.03,2999659.383131,4769,0.6227,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":159,"volume":233,"transactions":234,"vwap":235},"2026-09-04",0.69,0.6968,0.65951,0.683,0.0036,2623472.055053,4094,0.6778,{"date":237,"open":238,"high":239,"low":240,"close":239,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-03",0.6501,0.6794,0.6458,0.0301,4.64,2722437.499229,5089,0.6643,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":217},"2026-09-02",0.6691,0.6211,0.6493,-0.0145,-2.18,1735883.159373,3690,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-01",0.63,0.7,0.613,0.6638,0.0606,10.05,6577246.539433,12927,0.6538,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-31",0.615,0.625,0.5771,0.6032,-0.0161,-2.6,1456393.394345,3334,0.6008,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-28",0.635,0.667,0.610101,0.6193,-0.032,-4.91,1910697.46987,3882,0.6354,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-27",0.5956,0.6581,0.591,0.6513,0.0622,10.56,2954214.7623,5863,0.6378,{"date":300,"open":301,"high":129,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-26",0.5979,0.575,0.5891,-0.0149,-2.47,834488.207038,2009,0.5863,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-25",0.62,0.58,0.604,-0.016,-2.58,3077288.814469,4992,0.6004,{"date":320,"open":311,"high":321,"low":322,"close":311,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-24",0.6653,0.5912,0.0451,7.84,6727629.905143,13130,0.6326,{"date":329,"open":330,"high":311,"low":85,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-21",0.5529,0.5749,0.06,11.65,5972462.246831,8526,0.5866,{"date":338,"open":139,"high":339,"low":53,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-20",0.5372,0.5149,0.0333,6.91,2691085.081815,4016,0.5114,{"date":347,"open":348,"high":139,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-19",0.4352,0.4228,0.4816,0.0446,10.21,4683747.675111,7920,0.4663,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":88,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-18",0.45,0.469,0.4302,0.437,-6.02,2043675.966057,4439,0.442,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-17",0.4748,0.4878,0.4586,0.465,-0.0243,-4.97,1329457.585324,3049,0.4712,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-14",0.47,0.4978,0.42,0.4893,0.0085,1.77,4338168.864874,8507,0.46,{"date":389,"open":390,"high":391,"low":371,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-13",0.5042,0.5277,0.4808,-0.0284,-5.58,3116576.523889,8768,0.4845,{"date":399,"open":139,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-12",0.5363,0.4901,0.5092,0.0256,5.29,3187927.390838,9312,0.5107,{"date":409,"open":410,"high":411,"low":387,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-11",0.4601,0.4837,0.4836,0.0235,5.11,617321.862231,2692,0.4691,{"date":419,"open":420,"high":54,"low":421,"close":410,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-10",0.4875,0.4507,-0.0128,-2.71,1367476.014599,4364,0.4726,{"date":428,"open":359,"high":53,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-07",0.44,0.4729,0.0399,9.21,1865983.083901,5435,0.4677,{"date":437,"open":75,"high":53,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-06",0.433,-0.047,-9.79,2001160.439075,5437,0.4616,{"date":445,"open":435,"high":446,"low":447,"close":43,"change":383,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-05",0.5036,0.4621,1.8,1593815.22336,7468,0.4914,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-04",0.4764,0.489,0.4609,0.4715,-0.0019,-0.4,1187217.649036,5287,0.4773,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-03",0.41,0.487,0.40681,0.4734,0.0723,18.03,2177924.346706,6957,0.4651,{"date":475,"open":476,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-31",0.4267,0.4349,0.4011,-0.0278,-6.48,1126332.731189,4289,0.4227,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-30",0.4124,0.4378,0.409,0.4289,0.0389,9.97,1551438.477596,3584,0.4251,{"date":496,"open":381,"high":497,"low":26,"close":26,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-29",0.429,-0.037,-8.67,2027064.045633,3490,0.4053,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":67,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-28",0.4252,0.4498,0.412,0.427,-0.35,1285379.335182,1850,0.4262,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-27",0.4,0.441,0.3956,0.4285,0.0339,8.59,1520186.015611,2953,0.4219,{"date":525,"open":515,"high":465,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-24",0.3911,0.3946,-0.0002,-0.05,1029923.864891,3642,0.3988,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-23",0.4147,0.391,0.3948,-0.0132,-3.24,1430707.611277,4592,0.4003,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-22",0.421,0.4297,0.403,0.408,-0.0141,-3.34,1392792.554746,4091,0.413,{"date":555,"open":556,"high":429,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-21",0.4172,0.414,0.4221,0.0111,2.7,1476182.932174,5176,0.4243,{"date":565,"open":566,"high":358,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-20",0.4281,0.4102,0.411,-0.014,-3.29,1162602.543793,3976,0.4179,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":379,"volume":581,"transactions":9,"vwap":579},"2026-07-17",0.41600001,0.44299999,0.40599999,0.42500001,0.002,1821200,{"date":583,"open":584,"high":585,"low":465,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":586},"2026-07-16",0.44999999,0.454,0.42300001,-0.03,-6.62,3160100,{"date":591,"open":379,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-07-15",0.493,0.41999999,0.45300001,-0.013,-2.79,4401300,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-14",0.456,0.479,0.45199999,0.46599999,0.014,3.1,1762000,{"date":608,"open":609,"high":610,"low":584,"close":602,"change":439,"percent_change":611,"volume":612,"transactions":9,"vwap":602},"2026-07-13",0.49000001,0.498,-9.42,3185600,{"date":614,"open":615,"high":616,"low":75,"close":617,"change":580,"percent_change":515,"volume":618,"transactions":9,"vwap":617},"2026-07-10",0.50599998,0.50999999,0.49900001,1220100,{"date":620,"open":139,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-07-09",0.50800002,0.48699999,0.49700001,-0.001,-0.2,1475800,{"date":628,"open":139,"high":19,"low":609,"close":610,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":610},"2026-07-08",-0.007,-1.39,1438800,{"date":633,"open":634,"high":635,"low":139,"close":636,"change":88,"percent_change":637,"volume":638,"transactions":9,"vwap":636},"2026-07-07",0.52899998,0.52999997,0.505,-5.25,1425700,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":119,"volume":646,"transactions":9,"vwap":644},"2026-07-06",0.54000002,0.55599999,0.523,0.53299999,0.003,1724500,{"date":648,"open":649,"high":130,"low":650,"close":635,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":635},"2026-07-02",0.53500003,0.51200002,0.019,3.72,1647400,{"date":655,"open":634,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-01",0.56699997,0.51099998,-0.003,-0.58,1605600,{"date":662,"open":663,"high":664,"low":665,"close":665,"change":595,"percent_change":305,"volume":666,"transactions":9,"vwap":665},"2026-06-30",0.51999998,0.55199999,0.514,1521300,{"date":668,"open":669,"high":670,"low":609,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-29",0.50700003,0.53600001,0.52700001,0.042,8.66,1813300,{"date":676,"open":677,"high":650,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-26",0.49599999,0.48500001,-0.024,-4.72,2074000,{"date":683,"open":616,"high":657,"low":684,"close":19,"change":685,"percent_change":448,"volume":686,"transactions":9,"vwap":19},"2026-06-25",0.47099999,0.009,4295900,{"date":688,"open":689,"high":641,"low":690,"close":139,"change":679,"percent_change":691,"volume":692,"transactions":9,"vwap":139},"2026-06-24",0.52399999,0.49200001,-4.58,5074200,{"date":694,"open":695,"high":130,"low":696,"close":689,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":689},"2026-06-23",0.55000001,0.51899999,-0.029,-5.24,2969800,{"date":701,"open":702,"high":703,"low":695,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-22",0.56099999,0.61000001,0.55299997,-0.006,-1.07,4240800,{"date":709,"open":710,"high":711,"low":704,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-18",0.60799998,0.60900003,0.55900002,-0.039,-6.52,4462400,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":651,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-06-17",0.59899998,0.63999999,0.59399998,0.59799999,3.28,5536900,{"date":725,"open":703,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-16",0.63800001,0.579,-0.031,-5.08,4644000,{"date":732,"open":733,"high":734,"low":130,"close":703,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":703},"2026-06-15",0.56400001,0.61799997,0.077,14.45,4612400,{"date":739,"open":740,"high":695,"low":663,"close":644,"change":629,"percent_change":741,"volume":742,"transactions":9,"vwap":644},"2026-06-12",0.54799998,-1.3,4760000,{"date":744,"open":745,"high":746,"low":747,"close":641,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":641},"2026-06-11",0.52499998,0.54500002,0.50099999,0.023,4.45,5739100,{"date":752,"open":753,"high":695,"low":754,"close":755,"change":595,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-10",0.52100003,0.51300001,0.51700002,-2.45,4421300,{"date":759,"open":760,"high":761,"low":635,"close":635,"change":283,"percent_change":762,"volume":763,"transactions":9,"vwap":635},"2026-06-09",0.56199998,0.59299999,-5.69,3827200,{"date":765,"open":766,"high":767,"low":130,"close":760,"change":685,"percent_change":768,"volume":769,"transactions":9,"vwap":760},"2026-06-08",0.57200003,0.58899999,1.63,3236400,{"date":771,"open":772,"high":772,"low":745,"close":704,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":704},"2026-06-05",0.56999999,-0.022,-3.83,5840400,{"date":777,"open":760,"high":778,"low":130,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-04",0.60000002,0.57499999,0.008,1.41,5081700,{"date":784,"open":785,"high":786,"low":130,"close":656,"change":705,"percent_change":787,"volume":788,"transactions":9,"vwap":656},"2026-06-03",0.57800001,0.63300002,-1.05,5112400,{"date":790,"open":311,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-02",0.62199998,0.56300002,0.57300001,-0.049,-7.88,5720000,{"date":798,"open":799,"high":800,"low":801,"close":791,"change":88,"percent_change":802,"volume":803,"transactions":9,"vwap":791},"2026-06-01",0.648,0.64999998,0.61199999,-4.31,4608800,{"date":805,"open":806,"high":807,"low":808,"close":800,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":800},"2026-05-29",0.66500002,0.67199999,0.62699997,-0.012,-1.81,4480900,{"date":813,"open":814,"high":815,"low":791,"close":816,"change":817,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-05-28",0.65100002,0.66900003,0.662,0,4491300,{"date":820,"open":821,"high":822,"low":719,"close":816,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":816},"2026-05-27",0.68000001,0.68800002,-0.018,-2.65,5442800,{"date":827,"open":828,"high":829,"low":830,"close":821,"change":831,"percent_change":659,"volume":832,"transactions":9,"vwap":821},"2026-05-26",0.69499999,0.74000001,0.67900002,-0.004,5031800,{"date":834,"open":835,"high":836,"low":806,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-22",0.69999999,0.713,0.68400002,-0.017,-2.43,2778500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-21",0.69199997,0.71799999,0.685,0.70099998,-0.005,-0.71,2395500,{"date":851,"open":228,"high":852,"low":845,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-20",0.72600001,0.70599997,0.022,3.22,2702200,{"date":858,"open":859,"high":860,"low":861,"close":837,"change":604,"percent_change":862,"volume":863,"transactions":9,"vwap":837},"2026-05-19",0.676,0.70700002,0.66600001,2.09,3309300,{"date":865,"open":835,"high":866,"low":280,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-18",0.71200001,0.67000002,-0.04,-5.63,4637000,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-15",0.75199997,0.75400001,0.704,0.70999998,-0.098,-12.13,6714000,{"date":881,"open":866,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-14",0.82999998,0.68199998,0.80800003,0.119,17.27,12156400,{"date":889,"open":890,"high":829,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-13",0.73000002,0.68900001,-0.044,-6,4655400,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":847,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-12",0.73799998,0.74400002,0.71100003,0.73299998,-0.68,3306700,{"date":904,"open":905,"high":906,"low":907,"close":897,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":897},"2026-05-11",0.72500002,0.75,0.70499998,0.01,1.37,4918600,{"date":912,"open":829,"high":913,"low":843,"close":914,"change":838,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-08",0.75300002,0.72799999,-2.28,5241600,{"date":918,"open":919,"high":920,"low":829,"close":921,"change":713,"percent_change":373,"volume":922,"transactions":9,"vwap":921},"2026-05-07",0.75999999,0.77999997,0.745,2949600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-06",0.79400003,0.81400001,0.76099998,0.78399998,0.001,0.13,4294000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":569,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-05",0.80000001,0.815,0.76499999,0.78299999,-1.76,3647100,{"date":941,"open":937,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-04",0.82800001,0.77600002,0.79699999,0.015,1.92,4451600,{"date":949,"open":919,"high":934,"low":919,"close":950,"change":854,"percent_change":47,"volume":951,"transactions":9,"vwap":950},"2026-05-01",0.78200001,1732300,{"date":953,"open":906,"high":920,"low":954,"close":919,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":919},"2026-04-30",0.736,0.006,0.8,1768600,{"date":959,"open":874,"high":960,"low":961,"close":874,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":874},"2026-04-29",0.76899999,0.71700001,-0.009,-1.18,1641300,{"date":966,"open":967,"high":968,"low":969,"close":968,"change":929,"percent_change":930,"volume":970,"transactions":9,"vwap":968},"2026-04-28",0.75599998,0.76300001,0.71600002,3113300,{"date":972,"open":973,"high":882,"low":969,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-27",0.81300002,0.76200002,-0.058,-7.07,7490700,{"date":979,"open":934,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-24",0.84899998,0.76999998,0.81999999,0.045,5.81,5438900,{"date":987,"open":934,"high":934,"low":873,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-23",0.77499998,-0.036,-4.44,3964000,{"date":993,"open":968,"high":994,"low":919,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-22",0.82200003,0.81099999,0.052,6.85,5189300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":439,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-21",0.78100002,0.824,0.74599999,0.759,-5.83,6300300,{"date":1008,"open":1001,"high":1009,"low":829,"close":1010,"change":929,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-20",0.81900001,0.80599999,0.12,6498400,{"date":1014,"open":981,"high":882,"low":919,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-17",0.80500001,0.05,6.62,6990700,{"date":1020,"open":981,"high":920,"low":1021,"close":1022,"change":314,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-16",0.72000003,0.755,-2.08,5294100,{"date":1026,"open":934,"high":982,"low":829,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-15",0.77100003,-0.019,-2.41,6998100,{"date":1032,"open":974,"high":935,"low":974,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-14",0.79000002,0.03,3.95,7056900,{"date":1038,"open":829,"high":920,"low":1039,"close":919,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":919},"2026-04-13",0.70300001,0.018,2.43,6811700,{"date":1044,"open":829,"high":1045,"low":1021,"close":1046,"change":831,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-10",0.77700001,0.74199998,-0.54,4585800,{"date":1050,"open":906,"high":1051,"low":905,"close":1003,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1003},"2026-04-09",0.778,-0.035,-4.48,7070900,{"date":1056,"open":1002,"high":1057,"low":913,"close":1001,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1001},"2026-04-08",0.85500002,0.02,2.63,9194500,{"date":1062,"open":1063,"high":1064,"low":829,"close":927,"change":569,"percent_change":810,"volume":1065,"transactions":9,"vwap":927},"2026-04-07",0.78899997,0.81,6948700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":988,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":988},"2026-04-06",0.829,0.95999998,0.773,0.063,8.85,28011200,{"date":1075,"open":867,"high":936,"low":800,"close":866,"change":748,"percent_change":1076,"volume":1077,"transactions":9,"vwap":866},"2026-04-02",3.34,14098200,{"date":1079,"open":1080,"high":1081,"low":1082,"close":891,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":891},"2026-04-01",0.787,0.79799998,0.67799997,0.136,24.59,84994200,{"date":1087,"open":616,"high":772,"low":139,"close":704,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":704},"2026-03-31",0.038,7.38,21348700,{"date":1092,"open":1093,"high":635,"low":609,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-30",0.51499999,0.034,7.07,2978700,{"date":1098,"open":663,"high":641,"low":379,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-03-27",0.48100001,-0.089,-15.61,9247500,{"date":1104,"open":1105,"high":1106,"low":695,"close":772,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":772},"2026-03-26",0.59500003,0.602,-0.042,-6.86,3213900,{"date":1111,"open":1112,"high":311,"low":720,"close":801,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":801},"2026-03-25",0.60299999,0.026,4.44,1240500,{"date":1117,"open":778,"high":703,"low":1118,"close":1119,"change":439,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-24",0.57700002,0.58600003,-7.42,2387500,{"date":1123,"open":785,"high":806,"low":130,"close":786,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":786},"2026-03-23",0.117,22.67,4903400,{"date":1128,"open":800,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-20",0.65499997,0.51599997,-0.135,-20.74,10001200,{"date":1135,"open":1136,"high":859,"low":800,"close":814,"change":809,"percent_change":810,"volume":1137,"transactions":9,"vwap":814},"2026-03-19",0.66299999,964100,{"date":1139,"open":1140,"high":860,"low":1141,"close":1136,"change":283,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1136},"2026-03-18",0.69599998,0.66000003,-4.6,1942200,{"date":1145,"open":822,"high":876,"low":1146,"close":828,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":828},"2026-03-17",0.67400002,0.032,4.83,2199700,{"date":1151,"open":1152,"high":1153,"low":800,"close":1136,"change":651,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1136},"2026-03-16",0.671,0.67299998,2.95,2148100,{"date":1157,"open":1141,"high":1158,"low":786,"close":1159,"change":1160,"percent_change":257,"volume":1161,"transactions":9,"vwap":1159},"2026-03-13",0.66399997,0.64399999,0.004,2231700,{"date":1163,"open":815,"high":1153,"low":719,"close":719,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":719},"2026-03-12",-0.033,-4.9,1565800,{"date":1168,"open":883,"high":1140,"low":1141,"close":1153,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1153},"2026-03-11",-0.011,-1.61,1819300,{"date":1173,"open":1174,"high":835,"low":1136,"close":837,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":837},"2026-03-10",0.69400001,0.005,0.74,1741100,{"date":1179,"open":1141,"high":1180,"low":800,"close":830,"change":685,"percent_change":1181,"volume":1182,"transactions":9,"vwap":830},"2026-03-09",0.68699998,1.34,2619000,{"date":1184,"open":899,"high":1185,"low":867,"close":867,"change":283,"percent_change":1186,"volume":1187,"transactions":9,"vwap":867},"2026-03-06",0.71499997,-4.56,2424200,{"date":1189,"open":1190,"high":906,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-05",0.72399998,0.70200002,-0.015,-2.09,2187100,{"date":1196,"open":905,"high":919,"low":1185,"close":961,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":961},"2026-03-04",0.027,3.91,3373500,{"date":1201,"open":859,"high":852,"low":1202,"close":228,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":228},"2026-03-03",0.65399998,-0.01,-1.43,2883500,{"date":1207,"open":1208,"high":1209,"low":800,"close":835,"change":191,"percent_change":1210,"volume":1211,"transactions":9,"vwap":835},"2026-03-02",0.65700001,0.73500001,3.09,3318500,{"date":1213,"open":1021,"high":1021,"low":1141,"close":830,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":830},"2026-02-27",-0.046,-6.34,1884800,{"date":1218,"open":1219,"high":897,"low":228,"close":905,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":905},"2026-02-26",0.72299999,0.017,2.4,2550200,{"date":1224,"open":1153,"high":852,"low":1141,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-02-25",0.708,0.068,10.63,3566200,{"date":1230,"open":311,"high":799,"low":778,"close":719,"change":945,"percent_change":1221,"volume":1231,"transactions":9,"vwap":719},"2026-02-24",3607000,{"date":1233,"open":816,"high":859,"low":269,"close":269,"change":1052,"percent_change":1234,"volume":1235,"transactions":9,"vwap":269},"2026-02-23",-5.3,3518000,{"date":1237,"open":228,"high":1238,"low":1141,"close":1141,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1141},"2026-02-20",0.69099998,-0.025,-3.65,2567700,{"date":1243,"open":876,"high":1021,"low":859,"close":845,"change":773,"percent_change":1244,"volume":1245,"transactions":9,"vwap":845},"2026-02-19",-3.11,2995500,{"date":1247,"open":1021,"high":1248,"low":1191,"close":860,"change":595,"percent_change":810,"volume":1249,"transactions":9,"vwap":860},"2026-02-18",0.73900002,2674500,{"date":1251,"open":906,"high":1004,"low":876,"close":1021,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1021},"2026-02-17",-0.043,-5.64,2472400,{"date":1256,"open":1209,"high":920,"low":890,"close":968,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":968},"2026-02-13",0.028,3.81,2151000,{"date":1261,"open":1021,"high":906,"low":1174,"close":1209,"change":908,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1209},"2026-02-12",1.38,2399300,{"date":1265,"open":1266,"high":1266,"low":836,"close":905,"change":658,"percent_change":1267,"volume":1268,"transactions":9,"vwap":905},"2026-02-11",0.764,-0.41,2163400,{"date":1270,"open":1022,"high":1271,"low":1272,"close":914,"change":283,"percent_change":1273,"volume":1274,"transactions":9,"vwap":914},"2026-02-10",0.78600001,0.72100002,-4.21,1903500,{"date":1276,"open":1045,"high":1010,"low":906,"close":919,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":919},"2026-02-09",-0.038,-4.76,2032900,{"date":1281,"open":919,"high":1064,"low":921,"close":1081,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1081},"2026-02-06",0.103,14.82,4106500,{"date":1286,"open":876,"high":1287,"low":883,"close":828,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":828},"2026-02-05",0.74699998,-0.065,-8.55,5393700,{"date":1292,"open":967,"high":1064,"low":1293,"close":919,"change":854,"percent_change":1294,"volume":1295,"transactions":9,"vwap":919},"2026-02-04",0.727,2.98,4344800,{"date":1297,"open":1064,"high":1298,"low":1021,"close":897,"change":200,"percent_change":1299,"volume":1300,"transactions":9,"vwap":897},"2026-02-03",0.81699997,-6.58,4075800,{"date":1302,"open":1021,"high":882,"low":846,"close":1033,"change":332,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1033},"2026-02-02",8.22,4898700,{"date":1306,"open":920,"high":1033,"low":890,"close":890,"change":200,"percent_change":1307,"volume":1308,"transactions":9,"vwap":890},"2026-01-30",-6.65,5240200,{"date":1310,"open":1064,"high":982,"low":981,"close":950,"change":1052,"percent_change":1311,"volume":1312,"transactions":9,"vwap":950},"2026-01-29",-4.28,4003700,{"date":1314,"open":1315,"high":1316,"low":995,"close":1298,"change":200,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1298},"2026-01-28",0.87,0.88,-5.98,4360100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":580,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-01-27",0.87300003,0.88499999,0.85000002,0.86900002,0.23,2716400,{"date":1328,"open":1329,"high":1330,"low":1323,"close":1331,"change":569,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-01-26",0.89300001,0.91500002,0.86699998,-1.59,3766700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-01-23",0.92199999,0.95599997,0.88099998,-0.059,-6.28,3564100,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1203,"percent_change":787,"volume":1348,"transactions":9,"vwap":1347},"2026-01-22",0.96700001,0.98000002,0.93699998,0.94,2710400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":651,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-01-21",0.94099998,0.97000003,0.89999998,0.94999999,2.04,4488800,{"date":1358,"open":1359,"high":1360,"low":1330,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-01-20",0.98500001,1.02,0.93099999,-0.149,-13.8,8745900,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1367,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1367},"2026-01-16",1.08,1.12,1.03,-0.02,-1.82,4295100,{"date":1374,"open":1368,"high":1375,"low":1376,"close":1377,"change":1370,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-01-15",1.15,1.05,1.1,-1.79,6141800,{"date":1381,"open":1367,"high":1375,"low":1367,"close":1368,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1368},"2026-01-14",0.04,3.7,5021400,{"date":1386,"open":1367,"high":1387,"low":1376,"close":1367,"change":817,"percent_change":817,"volume":1388,"transactions":9,"vwap":1367},"2026-01-13",1.11,5393000,{"date":1390,"open":31,"high":1377,"low":1391,"close":1367,"change":332,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1367},"2026-01-12",0.97299999,5.88,5435600,{"date":1395,"open":1396,"high":1397,"low":1354,"close":1360,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1360},"2026-01-09",1.01,1.07,0.043,4.4,4340900,{"date":1402,"open":1396,"high":1396,"low":1403,"close":1404,"change":1164,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-01-08",0.94599998,0.977,-3.27,2879800,{"date":1408,"open":1346,"high":1397,"low":1409,"close":1396,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1396},"2026-01-07",0.93000001,0.094,10.26,6796500,{"date":1414,"open":1069,"high":1415,"low":1416,"close":1417,"change":1164,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-06",0.97399998,0.89700001,0.91600001,-3.48,4622000,{"date":1421,"open":1354,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-01-05",0.99000001,0.92000002,0.949,0.065,7.35,5669000,{"date":1429,"open":1430,"high":1431,"low":920,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-02",0.82300001,0.89499998,0.884,0.129,17.09,5509200,{"date":1437,"open":1438,"high":882,"low":897,"close":1022,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1022},"2025-12-31",0.82499999,-0.054,-6.67,7202600,{"date":1443,"open":1022,"high":882,"low":897,"close":1444,"change":1226,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-12-30",0.80900002,9.18,8249500,{"date":1448,"open":1070,"high":982,"low":890,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2025-12-29",0.741,-0.08,-9.74,14128200,{"date":1454,"open":1455,"high":1455,"low":982,"close":1456,"change":1100,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-12-26",0.89399999,0.82099998,-9.78,6114700,{"date":1460,"open":1461,"high":1462,"low":1338,"close":1463,"change":1370,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-12-24",0.94199997,0.94499999,0.91000003,-2.15,4474900,{"date":1467,"open":1352,"high":1345,"low":1409,"close":1409,"change":975,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1409},"2025-12-23",-5.87,5842400,{"date":1471,"open":1397,"high":1472,"low":1352,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-12-22",1.077,0.98799998,-0.092,-8.52,8313900,{"date":1478,"open":1369,"high":1387,"low":1422,"close":1367,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1367},"2025-12-19",0.09,9.09,16617400,{"date":1483,"open":1376,"high":1397,"low":1422,"close":1422,"change":1370,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1422},"2025-12-18",-1.98,4881500,{"date":1487,"open":1488,"high":1397,"low":1396,"close":1396,"change":868,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1396},"2025-12-17",1.06,-3.81,4157800,{"date":1492,"open":31,"high":1397,"low":1493,"close":1376,"change":1382,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1376},"2025-12-16",0.99900001,3.96,4606700,{"date":1497,"open":1498,"high":1377,"low":31,"close":1396,"change":1450,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1396},"2025-12-15",1.09,-7.34,8576600,{"date":1502,"open":1503,"high":1504,"low":1498,"close":1498,"change":868,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1498},"2025-12-12",1.14,1.17,-3.54,8075400,{"date":1508,"open":1375,"high":1509,"low":1368,"close":1510,"change":529,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-12-11",1.165,1.13,-4.24,6242800,{"date":1514,"open":1503,"high":1515,"low":1368,"close":1516,"change":908,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-12-10",1.2,1.18,0.85,4735900,{"date":1520,"open":1521,"high":1522,"low":1510,"close":1504,"change":1203,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1504},"2025-12-09",1.16,1.23,-0.85,6482500,{"date":1526,"open":1527,"high":1528,"low":1368,"close":1516,"change":1203,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1516},"2025-12-08",1.21,1.216,-0.84,7677800,{"date":1532,"open":1533,"high":1533,"low":1516,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-12-05",1.29,1.19,-0.12,-9.16,10457100,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-12-04",1.33,1.35,1.285,1.31,-0.06,-4.38,7062700,{"date":1548,"open":1181,"high":1549,"low":1542,"close":909,"change":1034,"percent_change":1550,"volume":1551,"transactions":9,"vwap":909},"2025-12-03",1.39,2.24,5599000,{"date":1553,"open":1554,"high":1555,"low":1540,"close":1181,"change":1016,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1181},"2025-12-02",1.4,1.42,3.88,8189400,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1533,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1533},"2025-12-01",1.44,1.28,-0.23,-15.13,18347800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":930,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-11-28",1.61,1.695,1.49,1.52,9.35,25244200,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1549,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1549},"2025-11-26",1.3,1.45,1.22,0.24,20.87,23782500,{"date":1582,"open":1376,"high":1504,"low":1396,"close":1375,"change":1011,"percent_change":333,"volume":1583,"transactions":9,"vwap":1375},"2025-11-25",16551100,{"date":1585,"open":1586,"high":1376,"low":1587,"close":1369,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1369},"2025-11-24",0.98900002,0.94400001,0.075,7.85,7691300,{"date":1592,"open":1587,"high":1422,"low":1463,"close":1593,"change":1052,"percent_change":1505,"volume":1594,"transactions":9,"vwap":1593},"2025-11-21",0.95499998,8235600,{"date":1596,"open":1488,"high":1510,"low":1422,"close":1422,"change":529,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1422},"2025-11-20",-4.81,7904200,{"date":1600,"open":1503,"high":1503,"low":1396,"close":1601,"change":529,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-11-19",1.04,-4.59,8030000,{"date":1605,"open":1360,"high":1368,"low":1396,"close":1498,"change":1382,"percent_change":1258,"volume":1606,"transactions":9,"vwap":1498},"2025-11-18",7959800,{"date":1608,"open":1609,"high":1527,"low":1396,"close":1376,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1376},"2025-11-17",1.185,-0.18,-14.63,16577500,{"date":1614,"open":1396,"high":1615,"low":31,"close":1522,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1522},"2025-11-14",1.32,-0.22,-15.17,25585200,{"date":1620,"open":1621,"high":1622,"low":1576,"close":1576,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1576},"2025-11-13",1.58,1.585,-0.15,-9.37,10498500,{"date":1627,"open":1628,"high":1629,"low":1621,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-11-12",1.725,1.73,1.6,-0.09,-5.33,7235200,{"date":1635,"open":1629,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-11-11",1.74,1.66,1.69,-0.07,-3.98,4424600,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-11-10",1.78,1.79,1.7,1.76,0.14,8.64,6392700,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":817,"percent_change":817,"volume":1657,"transactions":9,"vwap":1656},"2025-11-07",1.515,1.64,1.5,1.62,8440400,{"date":1659,"open":1629,"high":1660,"low":1630,"close":1656,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1656},"2025-11-06",1.75,-0.13,-7.43,7598000,{"date":1665,"open":384,"high":1644,"low":1666,"close":1660,"change":1203,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1660},"2025-11-05",1.685,-0.57,6927600,{"date":1670,"open":1671,"high":1672,"low":1636,"close":1647,"change":1661,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1647},"2025-11-04",1.785,1.85,-6.88,7962900,{"date":1676,"open":946,"high":1677,"low":1672,"close":1678,"change":1370,"percent_change":787,"volume":1679,"transactions":9,"vwap":1678},"2025-11-03",1.929,1.89,5129600,{"date":1681,"open":1682,"high":1683,"low":1645,"close":1684,"change":1011,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-10-31",1.83,1.94,1.91,6.7,6338100,{"date":1688,"open":1678,"high":1689,"low":384,"close":1645,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1645},"2025-10-30",1.9,-0.14,-7.25,12619300,{"date":1694,"open":1695,"high":1696,"low":946,"close":1697,"change":1450,"percent_change":1640,"volume":1698,"transactions":9,"vwap":1697},"2025-10-29",1.99,2.01,1.93,10694700,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1696,"change":1450,"percent_change":774,"volume":1704,"transactions":9,"vwap":1696},"2025-10-28",2.08,2.12,2,7444400,{"date":1706,"open":1707,"high":1708,"low":1709,"close":862,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":862},"2025-10-27",2.07,2.13,2.025,0.08,3.98,9164700,{"date":1714,"open":862,"high":1702,"low":1696,"close":1696,"change":817,"percent_change":817,"volume":1715,"transactions":9,"vwap":1696},"2025-10-24",8819900,{"date":1717,"open":1696,"high":1707,"low":1718,"close":1696,"change":587,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1696},"2025-10-23",1.97,-1.47,8750600,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1355,"change":1535,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1355},"2025-10-22",2.14,1.95,-5.56,19705800,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1058,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-10-21",2.2,2.1,2.16,0.93,10781600,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1723,"change":1479,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1723},"2025-10-20",2.18,2.215,2.095,4.39,12993900,{"date":1742,"open":1730,"high":1743,"low":1718,"close":1744,"change":868,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-10-17",2.11,2.05,-1.91,12379700,{"date":1748,"open":1749,"high":1750,"low":862,"close":862,"change":1034,"percent_change":1751,"volume":1752,"transactions":9,"vwap":862},"2025-10-16",2.15,2.25,1.46,12057900,{"date":1754,"open":1702,"high":1708,"low":1355,"close":1755,"change":529,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-10-15",2.06,-2.37,8548700,{"date":1759,"open":862,"high":1723,"low":1696,"close":1743,"change":1203,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1743},"2025-10-14",-0.47,5765200,{"date":1763,"open":1702,"high":1736,"low":1707,"close":1702,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1702},"2025-10-13",0.07,3.41,6590600,{"date":1768,"open":1729,"high":1550,"low":1355,"close":1744,"change":1623,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1744},"2025-10-10",-6.82,8998900,{"date":1772,"open":1773,"high":1550,"low":1708,"close":1729,"change":1370,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1729},"2025-10-09",2.23,-0.9,8950700,{"date":1777,"open":1550,"high":1778,"low":1779,"close":1780,"change":1203,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-08",2.28,2.21,2.22,-0.45,7403500,{"date":1784,"open":1773,"high":1785,"low":1749,"close":1773,"change":1034,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1773},"2025-10-07",2.27,1.36,11100100,{"date":1789,"open":1785,"high":25,"low":1790,"close":1729,"change":817,"percent_change":817,"volume":1791,"transactions":9,"vwap":1729},"2025-10-06",2.19,11985500,{"date":1793,"open":1750,"high":1750,"low":1749,"close":1729,"change":1203,"percent_change":1781,"volume":1794,"transactions":9,"vwap":1729},"2025-10-03",7953800,{"date":1796,"open":1780,"high":1773,"low":1797,"close":1779,"change":1382,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1779},"2025-10-02",2.124,1.84,9000400,{"date":1801,"open":1730,"high":1802,"low":1744,"close":1802,"change":332,"percent_change":182,"volume":1803,"transactions":9,"vwap":1802},"2025-10-01",2.17,9763700,{"date":1805,"open":1743,"high":1708,"low":1703,"close":1743,"change":817,"percent_change":817,"volume":1806,"transactions":9,"vwap":1743},"2025-09-30",8319000,{"date":1808,"open":1809,"high":1790,"low":862,"close":1743,"change":1192,"percent_change":848,"volume":1810,"transactions":9,"vwap":1743},"2025-09-29",2.175,10560900,{"date":1812,"open":1773,"high":1550,"low":862,"close":1813,"change":847,"percent_change":1562,"volume":1814,"transactions":9,"vwap":1813},"2025-09-26",2.125,14024500,{"date":1816,"open":1817,"high":1818,"low":1701,"close":1708,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1708},"2025-09-25",2.26,2.279,-0.48,-18.39,34185600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-09-24",2.65,2.8,2.6,2.61,0.15,6.1,17865700,{"date":1832,"open":1833,"high":1827,"low":1834,"close":1835,"change":817,"percent_change":817,"volume":1836,"transactions":9,"vwap":1835},"2025-09-23",2.49,2.42,2.46,4699100,{"date":1838,"open":1834,"high":1839,"low":1840,"close":1835,"change":1544,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1835},"2025-09-22",2.47,2.35,-2.38,7128700,{"date":1844,"open":1845,"high":1846,"low":1835,"close":1847,"change":625,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-09-19",2.725,2.736,2.52,-7.35,16807800,{"date":1851,"open":1824,"high":1852,"low":1853,"close":1854,"change":930,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-09-18",2.75,2.611,2.72,5.02,8801000,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":529,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-09-17",2.64,2.688,2.54,2.59,-1.89,8163700,{"date":1866,"open":1867,"high":1854,"low":1868,"close":1859,"change":1382,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1859},"2025-09-16",2.68,2.55,1.54,9441100,{"date":1872,"open":1873,"high":1874,"low":1835,"close":1826,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1826},"2025-09-15",2.58,2.77,0.145,5.91,15557600,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-09-12",2.51,2.535,2.36,2.455,0.095,4.03,11290900,{"date":1888,"open":1790,"high":1889,"low":1802,"close":1882,"change":1325,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1882},"2025-09-11",2.37,10.8,5271400,{"date":1893,"open":1723,"high":1550,"low":1743,"close":1708,"change":1034,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1708},"2025-09-10",1.43,3143000,{"date":1897,"open":1708,"high":1731,"low":1744,"close":1730,"change":1370,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1730},"2025-09-09",-0.94,2448000,{"date":1901,"open":1902,"high":1708,"low":1703,"close":1702,"change":1479,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1702},"2025-09-08",2.02,4.43,2565600,{"date":1906,"open":1902,"high":1907,"low":1724,"close":1908,"change":1016,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-09-05",2.057,2.03,2.53,2589600,{"date":1912,"open":1744,"high":1744,"low":1913,"close":1914,"change":1450,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-09-04",1.96,1.98,-3.88,3312600,{"date":1918,"open":1723,"high":1749,"low":1919,"close":1755,"change":1450,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1755},"2025-09-03",2.045,-3.74,2231800,{"date":1923,"open":1744,"high":1749,"low":1695,"close":1723,"change":332,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1723},"2025-09-02",2.88,2682500,{"date":1927,"open":1708,"high":1928,"low":1707,"close":1701,"change":1639,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1701},"2025-08-29",2.145,-3.26,2935700,{"date":1932,"open":1933,"high":1729,"low":1708,"close":1749,"change":817,"percent_change":817,"volume":1934,"transactions":9,"vwap":1749},"2025-08-28",2.185,1355100,{"date":1936,"open":1736,"high":1550,"low":1937,"close":1749,"change":529,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1749},"2025-08-27",2.135,-2.27,1557600,{"date":1941,"open":1736,"high":1779,"low":1723,"close":1729,"change":908,"percent_change":387,"volume":1942,"transactions":9,"vwap":1729},"2025-08-26",2248200,{"date":1944,"open":1802,"high":1550,"low":1802,"close":1790,"change":529,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1790},"2025-08-25",-2.23,2409200,{"date":1948,"open":1723,"high":1949,"low":1702,"close":1550,"change":1648,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1550},"2025-08-22",2.3,6.67,4309200,{"date":1953,"open":1702,"high":1723,"low":1707,"close":1730,"change":1203,"percent_change":1760,"volume":1954,"transactions":9,"vwap":1730},"2025-08-21",2416700,{"date":1956,"open":1702,"high":1723,"low":1355,"close":1743,"change":868,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1743},"2025-08-20",-1.86,4581000,{"date":1960,"open":1785,"high":1961,"low":1708,"close":1749,"change":1535,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1749},"2025-08-19",2.29,-5.29,3474000,{"date":1965,"open":1882,"high":1882,"low":1730,"close":1785,"change":1052,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1785},"2025-08-18",-1.52,7701700,{"date":1969,"open":1970,"high":1971,"low":1780,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-08-15",2.45,2.5,2.305,-0.305,-11.69,9186200,{"date":1977,"open":1880,"high":1059,"low":1970,"close":1827,"change":1479,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1827},"2025-08-14",3.57,4006800,{"date":1981,"open":1982,"high":1982,"low":1971,"close":1847,"change":1639,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1847},"2025-08-13",2.69,-2.7,4750800,{"date":1986,"open":1987,"high":47,"low":1839,"close":1862,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1862},"2025-08-12",2.885,-0.26,-9.12,10150400,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1578,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-08-11",2.775,3.0050001,2.85,9.2,10155000,{"date":1999,"open":1873,"high":1859,"low":1909,"close":1827,"change":1764,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1827},"2025-08-08",2.76,3044900,{"date":2003,"open":1867,"high":1854,"low":1847,"close":1861,"change":1450,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1861},"2025-08-07",-3.05,3426500,{"date":2007,"open":1847,"high":2008,"low":2009,"close":2008,"change":332,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-08-06",2.62,2.505,2.34,2530200,{"date":2013,"open":2014,"high":560,"low":1868,"close":2015,"change":1535,"percent_change":1053,"volume":2016,"transactions":9,"vwap":2015},"2025-08-05",2.66,2.56,2165000,{"date":2018,"open":1867,"high":2019,"low":1859,"close":1867,"change":1016,"percent_change":1689,"volume":2020,"transactions":9,"vwap":1867},"2025-08-04",2.709,2429800,{"date":2022,"open":2023,"high":2024,"low":2025,"close":1059,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1059},"2025-08-01",2.655,2.73,2.57,-0.1,-3.66,3859500,{"date":2030,"open":1995,"high":2031,"low":1854,"close":2024,"change":1450,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2024},"2025-07-31",2.87,-2.85,2666900,{"date":2035,"open":2036,"high":2031,"low":2037,"close":2038,"change":1034,"percent_change":1367,"volume":2039,"transactions":9,"vwap":2038},"2025-07-30",2.74,2.71,2.81,2805200,{"date":2041,"open":2042,"high":2043,"low":1874,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-07-29",2.92,2.93,2.78,-0.16,-5.44,4078300,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":1016,"percent_change":1629,"volume":2053,"transactions":9,"vwap":2052},"2025-07-28",3,2.86,2.94,3508800,{"date":2055,"open":2050,"high":2056,"low":1874,"close":47,"change":1610,"percent_change":2057,"volume":2058,"transactions":9,"vwap":47},"2025-07-25",3.02,-5.86,7014000,{"date":2060,"open":605,"high":2061,"low":2062,"close":2063,"change":1450,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-07-24",3.43,2.96,3.07,-2.54,12900400,{"date":2067,"open":2068,"high":855,"low":2069,"close":2070,"change":587,"percent_change":1898,"volume":2071,"transactions":9,"vwap":2070},"2025-07-23",3.17,3.11,3.15,2672300,{"date":2073,"open":2074,"high":2075,"low":605,"close":2076,"change":1535,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-07-22",3.32,3.33,3.18,-3.64,5380500,{"date":2080,"open":1076,"high":2061,"low":2081,"close":2082,"change":1034,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-07-21",3.26,3.3,0.92,8718000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1203,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-07-18",3.37,3.47,3.23,3.27,-0.3,5670800,{"date":2094,"open":2061,"high":2061,"low":855,"close":722,"change":1661,"percent_change":1489,"volume":2095,"transactions":9,"vwap":722},"2025-07-17",4227700,{"date":2097,"open":2074,"high":2061,"low":2098,"close":1765,"change":930,"percent_change":1494,"volume":2099,"transactions":9,"vwap":1765},"2025-07-16",3.19,5580700,{"date":2101,"open":2102,"high":2103,"low":2104,"close":722,"change":625,"percent_change":2105,"volume":2106,"transactions":9,"vwap":722},"2025-07-15",3.48,3.484,3.13,-5.75,6540200,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2102,"change":358,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2102},"2025-07-14",3.42,3.59,3.25,14.85,12824400,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1710,"percent_change":2037,"volume":2120,"transactions":9,"vwap":2119},"2025-07-11",2.97,3.14,2.925,3.03,2989600,{"date":2122,"open":2123,"high":1294,"low":2038,"close":1154,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1154},"2025-07-10",2.91,0.1,3.51,2587400,{"date":2128,"open":1154,"high":1294,"low":1825,"close":1995,"change":1639,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1995},"2025-07-09",-2.4,2282200,{"date":2132,"open":47,"high":2133,"low":2134,"close":2042,"change":2135,"percent_change":1198,"volume":2136,"transactions":9,"vwap":2042},"2025-07-08",3.01,2.83,0.11,2886000,{"date":2138,"open":2139,"high":605,"low":1825,"close":2038,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2038},"2025-07-07",3.06,-0.33,-10.51,4278800,{"date":2144,"open":2056,"high":2081,"low":2145,"close":2117,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2117},"2025-07-03",2.99,0.17,5.72,3492600,{"date":2150,"open":2151,"high":2050,"low":2044,"close":2116,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2116},"2025-07-02",2.82,0.16,5.69,2597100,{"date":2156,"open":47,"high":47,"low":2157,"close":2038,"change":1535,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2038},"2025-07-01",2.744,-4.1,1838100,{"date":2161,"open":1995,"high":2133,"low":2162,"close":2043,"change":1648,"percent_change":1855,"volume":2163,"transactions":9,"vwap":2043},"2025-06-30",2.798,2841300,{"date":2165,"open":2042,"high":2042,"low":1852,"close":2166,"change":2026,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-06-27",2.79,-3.46,1771900,{"date":2170,"open":2171,"high":2043,"low":1825,"close":47,"change":908,"percent_change":2172,"volume":2173,"transactions":9,"vwap":47},"2025-06-26",2.9,0.35,1683600,{"date":2175,"open":2063,"high":2176,"low":1995,"close":1924,"change":1661,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1924},"2025-06-25",3.12,-4.32,1855800,{"date":2180,"open":2063,"high":2117,"low":47,"close":2133,"change":1828,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2133},"2025-06-24",5.24,2430300,{"date":2184,"open":1826,"high":2051,"low":1861,"close":2051,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2051},"2025-06-23",0.22,8.33,2162300,{"date":2189,"open":1995,"high":2031,"low":1826,"close":1859,"change":1610,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1859},"2025-06-20",-6.38,2512500,{"date":2193,"open":1852,"high":1995,"low":1827,"close":2151,"change":1764,"percent_change":1868,"volume":2194,"transactions":9,"vwap":2151},"2025-06-18",2507700,{"date":2196,"open":1825,"high":2051,"low":1852,"close":1852,"change":1631,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1852},"2025-06-17",-3.17,1637900,{"date":2200,"open":1154,"high":2050,"low":2000,"close":182,"change":1639,"percent_change":1029,"volume":2201,"transactions":9,"vwap":182},"2025-06-16",2815500,{"date":2203,"open":47,"high":2204,"low":2000,"close":2123,"change":1544,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2123},"2025-06-13",2.995,-2.02,2336600,{"date":2208,"open":2117,"high":2068,"low":2043,"close":2116,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2116},"2025-06-12",-0.17,-5.41,2564300,{"date":2213,"open":2098,"high":2074,"low":1210,"close":2117,"change":2209,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2117},"2025-06-11",-5.14,2113600,{"date":2217,"open":2102,"high":2102,"low":2089,"close":2218,"change":1623,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-06-10",3.31,-4.34,1870000,{"date":2222,"open":2223,"high":2224,"low":2082,"close":2225,"change":2135,"percent_change":722,"volume":2226,"transactions":9,"vwap":2225},"2025-06-09",3.44,3.5,3.46,2030500,{"date":2228,"open":2176,"high":2229,"low":2230,"close":2231,"change":1578,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-06-06",3.485,3.05,3.35,7.72,3377200,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2069,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2069},"2025-06-05",3.365,3.39,3.04,-0.25,-7.44,2869400,{"date":2243,"open":2224,"high":2224,"low":2244,"close":2244,"change":2245,"percent_change":2197,"volume":2246,"transactions":9,"vwap":2244},"2025-06-04",3.36,-0.11,1560700,{"date":2248,"open":2224,"high":2249,"low":1076,"close":2088,"change":1034,"percent_change":1315,"volume":2250,"transactions":9,"vwap":2088},"2025-06-03",3.52,1810100,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2223,"change":1690,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2223},"2025-06-02",3.53,3.6,3.4,-3.91,1276200,{"date":2259,"open":1765,"high":2260,"low":2111,"close":2261,"change":1828,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-05-30",3.64,3.58,4.37,3050700,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2061,"change":68,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2061},"2025-05-29",3.79,3.315,-8.29,3272200,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2026,"percent_change":273,"volume":2276,"transactions":9,"vwap":2275},"2025-05-28",3.805,3.85,3.55,3.74,3919300,{"date":2278,"open":2279,"high":2280,"low":2125,"close":2281,"change":1578,"percent_change":1950,"volume":2282,"transactions":9,"vwap":2281},"2025-05-27",3.71,3.89,3.84,3928700,{"date":2284,"open":2285,"high":2275,"low":2125,"close":2254,"change":1690,"percent_change":1920,"volume":2286,"transactions":9,"vwap":2254},"2025-05-23",3.56,1407200,{"date":2288,"open":2289,"high":2290,"low":2261,"close":2275,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2275},"2025-05-22",3.69,3.86,0.21,5.95,1871300,{"date":2295,"open":2296,"high":2297,"low":2223,"close":2253,"change":1562,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2253},"2025-05-21",3.65,3.8,-6.12,2816500,{"date":2301,"open":2302,"high":1035,"low":2296,"close":2303,"change":1631,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-05-20",3.92,3.76,-2.34,2179500,{"date":2307,"open":2266,"high":1035,"low":2274,"close":2273,"change":908,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2273},"2025-05-19",0.26,1305600,{"date":2311,"open":2312,"high":2313,"low":192,"close":2281,"change":1203,"percent_change":1988,"volume":2314,"transactions":9,"vwap":2281},"2025-05-16",4.02,4.05,1804000,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2273,"change":1016,"percent_change":1615,"volume":2320,"transactions":9,"vwap":2273},"2025-05-15",3.93,4.08,3.685,1943600,{"date":2322,"open":2323,"high":1114,"low":2266,"close":2297,"change":1781,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2297},"2025-05-14",4.34,-10.59,3610700,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":1828,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-05-13",4.24,4.38,3.985,4.25,3.66,2365000,{"date":2335,"open":2336,"high":34,"low":2285,"close":2337,"change":2338,"percent_change":2123,"volume":2339,"transactions":9,"vwap":2337},"2025-05-12",4.9,4.1,0.116,5644700,{"date":2341,"open":722,"high":2342,"low":2111,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-05-09",3.99,3.984,0.664,20,2429100,{"date":2348,"open":2349,"high":2231,"low":2133,"close":2074,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2074},"2025-05-08",3.08,0.251,8.18,1555200,{"date":2354,"open":2230,"high":605,"low":2355,"close":2356,"change":685,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-05-07",2.999,3.069,0.29,377600,{"date":38,"open":2139,"high":2063,"low":2062,"close":2139,"change":817,"percent_change":817,"volume":2360,"transactions":9,"vwap":2139},450500,{"status":2362,"indices":2363,"watchlist":2404,"sectors":2422,"benchmarks":2472},"success",[2364,2372,2378,2384,2390,2397],{"symbol":2365,"name":2366,"price":2367,"change":2368,"pct_change":2369,"is_up":2370,"sparkline":2371,"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":2373,"name":2374,"price":2375,"change":2376,"pct_change":31,"is_up":2370,"sparkline":2377,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2379,"name":2380,"price":2381,"change":2382,"pct_change":53,"is_up":2370,"sparkline":2383,"date":5},"DJI","DOW JONES",51177,250,"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":2385,"name":2386,"price":2387,"change":2388,"pct_change":1534,"is_up":2370,"sparkline":2389,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2391,"name":2392,"price":2393,"change":2394,"pct_change":2395,"is_up":2370,"sparkline":2396,"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":2398,"name":2399,"price":2400,"change":2401,"pct_change":2402,"is_up":13,"sparkline":2403,"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",[2405,2410,2415],{"symbol":2406,"name":2407,"price":2408,"change":1210,"pct_change":1181,"is_up":2370,"sparkline":2409,"date":5},"NVDA","NVIDIA Corp",233.95,"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":2411,"name":2412,"price":2413,"change":2087,"pct_change":1360,"is_up":2370,"sparkline":2414,"date":5},"AAPL","Apple Inc",333.69,"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":2416,"name":2417,"price":2418,"change":2419,"pct_change":2420,"is_up":2370,"sparkline":2421,"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",[2423,2427,2431,2435,2439,2444,2448,2453,2458,2463,2468],{"name":2424,"etf":2425,"change":1396,"price":2426,"is_up":2370},"Technology","XLK",199.81,{"name":2428,"etf":2429,"change":332,"price":2430,"is_up":2370},"Financials","XLF",53.49,{"name":2432,"etf":2433,"change":1203,"price":2434,"is_up":13},"Healthcare","XLV",166.18,{"name":2436,"etf":2437,"change":1510,"price":2438,"is_up":2370},"Consumer Cycl","XLY",110.04,{"name":2440,"etf":2441,"change":2442,"price":2443,"is_up":2370},"Consumer Staples","XLP",0.25,80.53,{"name":2445,"etf":2446,"change":515,"price":2447,"is_up":2370},"Energy","XLE",62.95,{"name":2449,"etf":2450,"change":2451,"price":2452,"is_up":2370},"Industrials","XLI",0.78,169.95,{"name":2454,"etf":2455,"change":2456,"price":2457,"is_up":2370},"Materials","XLB",0.66,48.86,{"name":2459,"etf":2460,"change":2461,"price":2462,"is_up":2370},"Real Estate","XLRE",0.32,40.81,{"name":2464,"etf":2465,"change":2466,"price":2467,"is_up":2370},"Utilities","XLU",0.38,39.83,{"name":2469,"etf":2470,"change":2172,"price":2471,"is_up":2370},"Comm Services","XLC",110.32,[2473,2477,2481,2485],{"ticker":2474,"name":2475,"price":2476,"change":1176,"is_up":2370},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2478,"name":2479,"price":2480,"change":1360,"is_up":2370},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2482,"name":2483,"price":2484,"change":53,"is_up":2370},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2486,"name":2487,"price":2488,"change":2395,"is_up":2370},"IWM","iShares Russell 2000",281.52]