[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GXAI":3,"homepage-market-summary":29,"stock-historical-GXAI":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GXAI","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},"Gaxos.ai Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Gaxos.AI Inc is a technology company focused on reshaping the way people interact with artificial intelligence across everyday life and high-impact industries. It is engaged in building a portfolio of AI-powered solutions designed to make advanced technology more practical, accessible, and transformative. The company's portfolio spans defense, health and wellness, entertainment, and productivity - bringing intelligent tools to markets where innovation can drive meaningful real-world outcomes. It operates as a single operating segment technology-based company that is developing applications aimed at redefining the way it utilizes artificial intelligence (AI) to optimize the user experience.","3","Roseland, NJ",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.5159,0.5399,0.5128,0.5313,-0.0154,-2.9,137307.826399,587,0.5221,2.63,4000415.504147604,0.1,911,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":18,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},2.96,3622242,1322118376.036901,-49.91,"2025-04-22",[181,182,192,203,212,223,232,243,252,262,272,281,291,300,310,321,331,342,351,360,371,379,389,399,409,420,429,440,450,460,471,482,493,503,514,523,533,544,552,562,570,580,588,599,609,618,627,637,646,656,663,670,675,684,690,693,697,701,705,709,714,718,722,725,731,737,740,744,749,752,755,759,764,771,777,781,786,790,794,799,803,810,818,824,828,837,843,847,851,856,860,863,867,871,875,879,884,887,890,893,897,902,907,911,914,918,923,927,931,935,940,945,949,954,958,963,967,970,974,978,982,986,990,995,999,1002,1006,1011,1015,1019,1024,1029,1033,1036,1041,1045,1049,1055,1061,1065,1069,1073,1079,1085,1090,1098,1105,1111,1116,1121,1124,1128,1133,1137,1141,1145,1150,1155,1159,1164,1168,1173,1178,1182,1188,1191,1197,1203,1210,1216,1222,1226,1230,1235,1240,1244,1247,1250,1253,1256,1259,1263,1267,1271,1274,1278,1281,1285,1289,1295,1300,1305,1310,1313,1316,1321,1326,1330,1333,1337,1340,1343,1347,1350,1353,1358,1362,1366,1372,1376,1381,1386,1390,1394,1398,1402,1406,1410,1416,1419,1423,1427,1431,1435,1440,1444,1448,1452,1456,1460,1464,1470,1476,1482,1486,1490,1493,1496,1501,1506,1512,1518,1524,1531,1539,1545,1552,1557,1561,1567,1572,1576,1580,1583,1587,1591,1595,1600,1604,1608,1613,1617,1621,1625,1629,1634,1639,1643,1646,1650,1656,1659,1663,1669,1672,1676,1680,1685,1691,1696,1703,1708,1713,1718,1723,1728,1732,1737,1741,1744,1747,1750,1755,1760,1764,1770,1774,1778,1782,1786,1789,1793,1797,1801,1805,1808,1812,1815,1819,1823,1826,1831,1836,1839,1843,1848,1851,1855,1859,1863,1868,1871,1875,1880,1884,1889,1892,1895,1900,1904,1908,1912,1917,1921,1926,1929,1932,1936,1940,1945,1949,1953,1958,1963,1966,1969,1974,1977,1982,1986,1990,1994,1998,2002,2006,2010,2013,2016,2020,2023,2026,2029,2033,2036,2040],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.5494,0.5573,0.53,-0.0119,-2.19,156694.457043,888,0.5383,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",0.5523,0.5687,0.54305,0.5432,-0.007,-1.27,138718.997016,616,0.5502,{"date":204,"open":205,"high":206,"low":205,"close":202,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",0.55,0.5596,-0.0002,-0.04,104510.529233,688,0.5542,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",0.56,0.57,0.5503,0.5504,-0.0191,-3.35,175516.198507,833,0.557,{"date":224,"open":225,"high":225,"low":214,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",0.6099,0.5695,-0.0279,-4.67,176237.212631,897,0.5752,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",0.581,0.6145,0.5773,0.5974,0.0163,2.81,925297.729586,3706,0.6016,{"date":244,"open":215,"high":245,"low":215,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",0.6068,0.5811,0.001,0.17,207944.915299,870,0.5854,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":234},"2026-09-22",0.603,0.6166,0.5134,0.5801,-0.0239,-3.96,349324.833455,2686,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",0.596,0.63949,0.604,0.0037,0.62,118991.732187,868,0.6171,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",0.649,0.6003,-0.0237,-3.8,133125.048959,760,0.6208,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",0.6088,0.648,0.624,0.0237,3.95,246616.30927,1229,0.6346,{"date":292,"open":293,"high":285,"low":294,"close":275,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",0.6198,0.5902,-0.022,-3.54,319866.005403,1524,0.6031,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",0.6499,0.6103,0.6223,-0.0266,-4.1,251543.122244,978,0.6297,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",0.68,0.7113,0.6438,0.6489,-0.0313,-4.6,273714.047466,1089,0.6768,{"date":322,"open":323,"high":324,"low":312,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",0.741,0.743,0.6802,-0.0633,-8.51,309695.479143,1320,0.7077,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",0.7355,0.75,0.7345,0.7435,0.0084,1.14,170067.849604,729,0.7421,{"date":343,"open":334,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",0.7628,0.7351,-0.0177,-2.35,123715.017944,750,0.7478,{"date":352,"open":334,"high":353,"low":158,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",0.76,0.7528,-0.0022,-0.29,217364.257676,1080,0.7501,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",0.762,0.77,0.7518,0.755,-0.008,-1.05,138379.690523,752,0.7642,{"date":372,"open":353,"high":373,"low":365,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":344},"2026-09-03",0.771,0.763,0.008,1.06,272957.4603,1199,{"date":380,"open":381,"high":382,"low":383,"close":365,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",0.7966,0.8173,0.7499,-0.0429,-5.38,540952.067438,1242,0.7679,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":277,"volume":396,"transactions":397,"vwap":398},"2026-09-01",0.786,0.80855,0.7822,0.7979,-0.0315,163965.683188,763,0.7906,{"date":400,"open":401,"high":402,"low":403,"close":402,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",0.7821,0.8294,0.7802,0.05,6.42,343648.770753,1149,0.8064,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",0.8151,0.8258,0.7777,0.7794,-0.0326,-4.01,386374.771955,1451,0.7961,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",0.85,0.812,-0.0185,-2.23,314713.231273,1354,0.8285,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",0.8165,0.8475,0.8127,0.8305,0.0152,1.86,219427.593577,965,0.8274,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":316,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",0.83,0.845,0.8001,0.8153,-3.7,343483.239781,1339,0.824,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",0.8732,0.8333,0.8466,-0.0322,-3.66,414498.210889,1948,0.8483,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",0.87,0.8838,0.84,0.8788,0.0128,1.48,385355.7204,1454,0.8633,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",0.8501,0.8674,0.835,0.866,0.0122,1.43,445025.984727,1312,0.8502,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",0.88,0.92,0.8111,0.8538,0.0388,4.76,1322005.467744,4934,0.8662,{"date":494,"open":495,"high":496,"low":486,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",0.8355,0.8711,0.815,-0.0408,-4.77,1002287.397237,3104,0.8283,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",0.8,0.98,0.7702,0.8558,0.0258,3.11,3058621.566557,10865,0.8609,{"date":515,"open":516,"high":517,"low":518,"close":442,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":485},"2026-08-14",1.03,1.08,0.81,-0.43,-34.13,10405061.81816,45000,{"date":524,"open":525,"high":526,"low":116,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",1.31,1.44,1.26,0.3895,44.74,81345832.520749,275093,1.3414,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",0.8736,0.898,0.8561,0.8705,-0.015,-1.69,613384.722311,2166,0.9961,{"date":545,"open":464,"high":546,"low":464,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":470},"2026-08-11",0.8999,0.8855,0.0383,4.52,120293.050823,728,{"date":553,"open":554,"high":555,"low":464,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",0.8718,0.8898,0.8472,-0.0028,-0.33,114579.366998,749,0.8548,{"date":563,"open":564,"high":565,"low":422,"close":422,"change":207,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",0.86,0.9426,-0.02,143464.519778,771,0.8716,{"date":571,"open":572,"high":573,"low":574,"close":481,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",0.8657,0.893,0.8402,-0.0098,-1.14,144757.600456,633,0.8648,{"date":581,"open":582,"high":582,"low":464,"close":564,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",0.89,-0.044,-4.87,147283.140083,830,0.8627,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",0.822,0.91265,0.8121,0.904,0.0875,10.72,295313.945415,1363,0.8749,{"date":600,"open":601,"high":602,"low":603,"close":431,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",0.7951,0.91,0.7812,0.0665,8.87,1206929.828118,4195,0.8416,{"date":610,"open":611,"high":612,"low":335,"close":334,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",0.7901,0.7999,-0.0453,-5.7,149266.906665,1265,0.7605,{"date":619,"open":620,"high":621,"low":353,"close":622,"change":276,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",0.843,0.8824,0.7953,-2.89,308271.086495,1191,0.8014,{"date":628,"open":629,"high":582,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",0.871,0.8099,0.819,-0.021,-2.5,328395.902691,1151,0.8449,{"date":638,"open":639,"high":517,"low":640,"close":464,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",1.07,0.8301,-0.25,-22.94,1157610.061698,3398,0.9837,{"date":647,"open":639,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",1.1,1.05,1.09,0.03,2.83,189002.716665,886,1.0753,{"date":657,"open":376,"high":658,"low":376,"close":376,"change":659,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",1.0871,0,68675.318212,594,1.0645,{"date":664,"open":639,"high":665,"low":649,"close":376,"change":111,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",1.075,-0.93,96757.547248,1223,1.0639,{"date":671,"open":648,"high":648,"low":639,"close":639,"change":111,"percent_change":666,"volume":672,"transactions":673,"vwap":674},"2026-07-22",90014.597473,1622,1.0811,{"date":676,"open":376,"high":677,"low":678,"close":517,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",1.095,1.04,0.02,1.89,144513.535,967,1.0708,{"date":685,"open":639,"high":639,"low":678,"close":376,"change":566,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",-1.85,273719.426456,765,1.0573,{"date":691,"open":517,"high":650,"low":376,"close":517,"change":659,"percent_change":659,"volume":692,"transactions":9,"vwap":517},"2026-07-17",161300,{"date":694,"open":648,"high":695,"low":639,"close":517,"change":659,"percent_change":659,"volume":696,"transactions":9,"vwap":517},"2026-07-16",1.11,166100,{"date":698,"open":116,"high":116,"low":639,"close":517,"change":208,"percent_change":699,"volume":700,"transactions":9,"vwap":517},"2026-07-15",-3.57,494800,{"date":702,"open":703,"high":338,"low":703,"close":703,"change":659,"percent_change":659,"volume":704,"transactions":9,"vwap":703},"2026-07-14",1.12,65800,{"date":706,"open":703,"high":707,"low":703,"close":703,"change":659,"percent_change":659,"volume":708,"transactions":9,"vwap":703},"2026-07-13",1.16,211500,{"date":710,"open":338,"high":711,"low":703,"close":703,"change":111,"percent_change":712,"volume":713,"transactions":9,"vwap":703},"2026-07-10",1.15,-0.88,141200,{"date":715,"open":116,"high":711,"low":703,"close":116,"change":716,"percent_change":582,"volume":717,"transactions":9,"vwap":116},"2026-07-09",0.01,141500,{"date":719,"open":648,"high":720,"low":677,"close":703,"change":716,"percent_change":66,"volume":721,"transactions":9,"vwap":703},"2026-07-08",1.135,144500,{"date":723,"open":695,"high":116,"low":517,"close":695,"change":659,"percent_change":659,"volume":724,"transactions":9,"vwap":695},"2026-07-07",257000,{"date":726,"open":727,"high":727,"low":650,"close":695,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":695},"2026-07-06",1.17,-0.05,-4.31,500400,{"date":732,"open":733,"high":734,"low":338,"close":707,"change":111,"percent_change":735,"volume":736,"transactions":9,"vwap":707},"2026-07-02",1.18,1.2,-0.85,214700,{"date":738,"open":727,"high":734,"low":707,"close":727,"change":659,"percent_change":659,"volume":739,"transactions":9,"vwap":727},"2026-07-01",215500,{"date":741,"open":707,"high":59,"low":711,"close":727,"change":679,"percent_change":742,"volume":743,"transactions":9,"vwap":727},"2026-06-30",1.74,259300,{"date":745,"open":727,"high":746,"low":711,"close":711,"change":566,"percent_change":747,"volume":748,"transactions":9,"vwap":711},"2026-06-29",1.179,-1.71,241600,{"date":750,"open":116,"high":59,"low":116,"close":727,"change":679,"percent_change":742,"volume":751,"transactions":9,"vwap":727},"2026-06-26",219600,{"date":753,"open":338,"high":707,"low":517,"close":711,"change":716,"percent_change":484,"volume":754,"transactions":9,"vwap":711},"2026-06-25",541900,{"date":756,"open":733,"high":734,"low":338,"close":338,"change":728,"percent_change":757,"volume":758,"transactions":9,"vwap":338},"2026-06-24",-4.2,853000,{"date":760,"open":761,"high":527,"low":59,"close":59,"change":728,"percent_change":762,"volume":763,"transactions":9,"vwap":59},"2026-06-23",1.25,-4.03,417900,{"date":765,"open":766,"high":767,"low":734,"close":768,"change":679,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-22",1.21,1.29,1.24,1.64,624400,{"date":772,"open":766,"high":773,"low":733,"close":774,"change":679,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-18",1.235,1.22,1.67,350900,{"date":778,"open":59,"high":779,"low":59,"close":734,"change":659,"percent_change":659,"volume":780,"transactions":9,"vwap":734},"2026-06-17",1.23,438800,{"date":782,"open":768,"high":768,"low":783,"close":734,"change":728,"percent_change":784,"volume":785,"transactions":9,"vwap":734},"2026-06-16",1.185,-4,477200,{"date":787,"open":774,"high":527,"low":766,"close":761,"change":404,"percent_change":788,"volume":789,"transactions":9,"vwap":761},"2026-06-15",4.17,433300,{"date":791,"open":766,"high":774,"low":727,"close":734,"change":566,"percent_change":792,"volume":793,"transactions":9,"vwap":734},"2026-06-12",-1.64,492100,{"date":795,"open":774,"high":796,"low":766,"close":774,"change":566,"percent_change":797,"volume":798,"transactions":9,"vwap":774},"2026-06-11",1.245,-1.61,347300,{"date":800,"open":59,"high":768,"low":733,"close":768,"change":404,"percent_change":801,"volume":802,"transactions":9,"vwap":768},"2026-06-10",4.2,620100,{"date":804,"open":805,"high":806,"low":59,"close":59,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":59},"2026-06-09",1.28,1.3,-0.09,-7.03,920600,{"date":811,"open":812,"high":813,"low":814,"close":805,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":805},"2026-06-08",1.36,1.39,1.241,-0.1,-7.25,962200,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":659,"percent_change":659,"volume":823,"transactions":9,"vwap":822},"2026-06-05",1.32,1.46,1.38,1540100,{"date":825,"open":812,"high":478,"low":525,"close":822,"change":566,"percent_change":826,"volume":827,"transactions":9,"vwap":822},"2026-06-04",-1.43,1844300,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-03",1.42,1.5,1.35,1.4,0.04,2.94,5747100,{"date":838,"open":839,"high":840,"low":832,"close":812,"change":248,"percent_change":841,"volume":842,"transactions":9,"vwap":812},"2026-06-02",2.01,2.17,14.29,106220400,{"date":844,"open":59,"high":766,"low":845,"close":59,"change":716,"percent_change":422,"volume":846,"transactions":9,"vwap":59},"2026-06-01",1.173,197200,{"date":848,"open":734,"high":774,"low":707,"close":733,"change":111,"percent_change":849,"volume":850,"transactions":9,"vwap":733},"2026-05-29",-0.84,408600,{"date":852,"open":703,"high":779,"low":517,"close":59,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":59},"2026-05-28",0.07,6.25,904000,{"date":857,"open":338,"high":711,"low":703,"close":703,"change":208,"percent_change":858,"volume":859,"transactions":9,"vwap":703},"2026-05-27",-3.45,232900,{"date":861,"open":727,"high":783,"low":707,"close":707,"change":566,"percent_change":540,"volume":862,"transactions":9,"vwap":707},"2026-05-26",162200,{"date":864,"open":59,"high":865,"low":733,"close":733,"change":111,"percent_change":849,"volume":866,"transactions":9,"vwap":733},"2026-05-22",1.215,184800,{"date":868,"open":707,"high":59,"low":338,"close":59,"change":651,"percent_change":869,"volume":870,"transactions":9,"vwap":59},"2026-05-21",2.59,184300,{"date":872,"open":338,"high":707,"low":338,"close":707,"change":679,"percent_change":873,"volume":874,"transactions":9,"vwap":707},"2026-05-20",1.75,124900,{"date":876,"open":695,"high":734,"low":695,"close":338,"change":679,"percent_change":877,"volume":878,"transactions":9,"vwap":338},"2026-05-19",1.79,284400,{"date":880,"open":766,"high":766,"low":703,"close":703,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":703},"2026-05-18",-0.08,-6.67,554200,{"date":885,"open":59,"high":774,"low":59,"close":734,"change":566,"percent_change":792,"volume":886,"transactions":9,"vwap":734},"2026-05-15",192300,{"date":888,"open":766,"high":527,"low":734,"close":774,"change":679,"percent_change":775,"volume":889,"transactions":9,"vwap":774},"2026-05-14",307600,{"date":891,"open":734,"high":774,"low":707,"close":734,"change":659,"percent_change":659,"volume":892,"transactions":9,"vwap":734},"2026-05-13",506400,{"date":894,"open":768,"high":761,"low":734,"close":734,"change":208,"percent_change":895,"volume":896,"transactions":9,"vwap":734},"2026-05-12",-3.23,307700,{"date":898,"open":899,"high":899,"low":768,"close":768,"change":566,"percent_change":900,"volume":901,"transactions":9,"vwap":768},"2026-05-11",1.27,-1.59,185100,{"date":903,"open":761,"high":904,"low":734,"close":527,"change":834,"percent_change":905,"volume":906,"transactions":9,"vwap":527},"2026-05-08",1.299,3.28,513000,{"date":908,"open":761,"high":899,"low":774,"close":774,"change":111,"percent_change":909,"volume":910,"transactions":9,"vwap":774},"2026-05-07",-0.81,289700,{"date":912,"open":768,"high":761,"low":774,"close":779,"change":111,"percent_change":909,"volume":913,"transactions":9,"vwap":779},"2026-05-06",257500,{"date":915,"open":761,"high":767,"low":768,"close":768,"change":111,"percent_change":916,"volume":917,"transactions":9,"vwap":768},"2026-05-05",-0.8,259500,{"date":919,"open":805,"high":525,"low":761,"close":761,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":761},"2026-05-04",-0.03,-2.34,399100,{"date":924,"open":899,"high":806,"low":527,"close":805,"change":716,"percent_change":925,"volume":926,"transactions":9,"vwap":805},"2026-05-01",0.79,248900,{"date":928,"open":805,"high":767,"low":761,"close":899,"change":111,"percent_change":929,"volume":930,"transactions":9,"vwap":899},"2026-04-30",-0.78,273200,{"date":932,"open":806,"high":806,"low":761,"close":805,"change":920,"percent_change":933,"volume":934,"transactions":9,"vwap":805},"2026-04-29",-2.29,221700,{"date":936,"open":832,"high":812,"low":527,"close":525,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":525},"2026-04-28",-0.06,-4.38,423500,{"date":941,"open":81,"high":942,"low":525,"close":943,"change":679,"percent_change":467,"volume":944,"transactions":9,"vwap":943},"2026-04-27",1.375,1.37,338200,{"date":946,"open":820,"high":832,"low":805,"close":832,"change":651,"percent_change":947,"volume":948,"transactions":9,"vwap":832},"2026-04-24",2.27,468600,{"date":950,"open":761,"high":951,"low":779,"close":820,"change":404,"percent_change":952,"volume":953,"transactions":9,"vwap":820},"2026-04-23",1.33,3.94,801600,{"date":955,"open":768,"high":899,"low":773,"close":899,"change":404,"percent_change":956,"volume":957,"transactions":9,"vwap":899},"2026-04-22",4.1,445500,{"date":959,"open":767,"high":767,"low":774,"close":774,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":774},"2026-04-21",-0.07,-5.43,528300,{"date":964,"open":761,"high":806,"low":761,"close":767,"change":834,"percent_change":965,"volume":966,"transactions":9,"vwap":767},"2026-04-20",3.2,749300,{"date":968,"open":81,"high":832,"low":768,"close":761,"change":716,"percent_change":518,"volume":969,"transactions":9,"vwap":761},"2026-04-17",4533400,{"date":971,"open":779,"high":527,"low":766,"close":768,"change":651,"percent_change":972,"volume":973,"transactions":9,"vwap":768},"2026-04-16",2.48,11661900,{"date":975,"open":774,"high":761,"low":766,"close":766,"change":111,"percent_change":976,"volume":977,"transactions":9,"vwap":766},"2026-04-15",-0.82,547600,{"date":979,"open":761,"high":899,"low":774,"close":774,"change":920,"percent_change":980,"volume":981,"transactions":9,"vwap":774},"2026-04-14",-2.4,409200,{"date":983,"open":734,"high":899,"low":734,"close":761,"change":834,"percent_change":984,"volume":985,"transactions":9,"vwap":761},"2026-04-13",3.31,389900,{"date":987,"open":734,"high":779,"low":783,"close":766,"change":679,"percent_change":988,"volume":989,"transactions":9,"vwap":766},"2026-04-10",1.68,264200,{"date":991,"open":766,"high":992,"low":783,"close":59,"change":208,"percent_change":993,"volume":994,"transactions":9,"vwap":59},"2026-04-09",1.255,-3.25,471200,{"date":996,"open":525,"high":820,"low":779,"close":779,"change":728,"percent_change":997,"volume":998,"transactions":9,"vwap":779},"2026-04-08",-3.91,405600,{"date":1000,"open":768,"high":951,"low":768,"close":805,"change":659,"percent_change":659,"volume":1001,"transactions":9,"vwap":805},"2026-04-07",417800,{"date":1003,"open":899,"high":1004,"low":899,"close":805,"change":111,"percent_change":929,"volume":1005,"transactions":9,"vwap":805},"2026-04-06",1.305,326800,{"date":1007,"open":59,"high":806,"low":733,"close":767,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":767},"2026-04-02",0.08,6.61,466000,{"date":1012,"open":774,"high":761,"low":1013,"close":766,"change":659,"percent_change":659,"volume":1014,"transactions":9,"vwap":766},"2026-04-01",1.205,580200,{"date":1016,"open":116,"high":768,"low":116,"close":766,"change":1008,"percent_change":1017,"volume":1018,"transactions":9,"vwap":766},"2026-03-31",7.08,493700,{"date":1020,"open":733,"high":1021,"low":116,"close":116,"change":960,"percent_change":1022,"volume":1023,"transactions":9,"vwap":116},"2026-03-30",1.197,-5.83,618300,{"date":1025,"open":527,"high":805,"low":734,"close":734,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":734},"2026-03-27",-0.11,-8.4,785400,{"date":1030,"open":525,"high":832,"low":805,"close":525,"change":208,"percent_change":1031,"volume":1032,"transactions":9,"vwap":525},"2026-03-26",-2.96,550300,{"date":1034,"open":951,"high":833,"low":806,"close":832,"change":679,"percent_change":831,"volume":1035,"transactions":9,"vwap":832},"2026-03-25",741000,{"date":1037,"open":81,"high":813,"low":1038,"close":951,"change":208,"percent_change":1039,"volume":1040,"transactions":9,"vwap":951},"2026-03-24",1.273,-2.92,1362000,{"date":1042,"open":761,"high":943,"low":774,"close":943,"change":404,"percent_change":1043,"volume":1044,"transactions":9,"vwap":943},"2026-03-23",3.79,1038500,{"date":1046,"open":943,"high":943,"low":525,"close":820,"change":208,"percent_change":1047,"volume":1048,"transactions":9,"vwap":820},"2026-03-20",-2.94,835300,{"date":1050,"open":830,"high":1051,"low":81,"close":812,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":812},"2026-03-19",1.466,-0.18,-11.69,997800,{"date":1056,"open":820,"high":769,"low":806,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-18",1.54,0.18,13.24,6615900,{"date":1062,"open":812,"high":813,"low":951,"close":812,"change":208,"percent_change":1063,"volume":1064,"transactions":9,"vwap":812},"2026-03-17",-2.86,1286400,{"date":1066,"open":812,"high":833,"low":951,"close":833,"change":679,"percent_change":1067,"volume":1068,"transactions":9,"vwap":833},"2026-03-16",1.45,834300,{"date":1070,"open":830,"high":478,"low":822,"close":822,"change":960,"percent_change":1071,"volume":1072,"transactions":9,"vwap":822},"2026-03-13",-4.83,657300,{"date":1074,"open":830,"high":1075,"low":1076,"close":1067,"change":566,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1067},"2026-03-12",1.53,1.419,-1.36,937700,{"date":1080,"open":478,"high":1081,"low":81,"close":1082,"change":853,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-03-11",1.52,1.47,5,1914400,{"date":1086,"open":831,"high":1087,"low":822,"close":833,"change":1026,"percent_change":1088,"volume":1089,"transactions":9,"vwap":833},"2026-03-10",1.55,-7.28,1742300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1026,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-09",1.6,1.605,1.424,1.51,-6.79,2746800,{"date":1099,"open":742,"high":1100,"low":1092,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-06",1.81,1.62,-0.19,-10.5,8369000,{"date":1106,"open":1107,"high":1108,"low":742,"close":1100,"change":215,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1100},"2026-03-05",1.995,2.43,45.97,219038700,{"date":1112,"open":761,"high":767,"low":1113,"close":768,"change":881,"percent_change":1114,"volume":1115,"transactions":9,"vwap":768},"2026-03-04",1.181,-6.06,1819900,{"date":1117,"open":1118,"high":822,"low":727,"close":820,"change":1058,"percent_change":1119,"volume":1120,"transactions":9,"vwap":820},"2026-03-03",1.201,15.79,27058800,{"date":1122,"open":376,"high":733,"low":376,"close":338,"change":659,"percent_change":659,"volume":1123,"transactions":9,"vwap":338},"2026-03-02",982700,{"date":1125,"open":648,"high":766,"low":677,"close":338,"change":651,"percent_change":1126,"volume":1127,"transactions":9,"vwap":338},"2026-02-27",2.7,813400,{"date":1129,"open":707,"high":1130,"low":695,"close":695,"change":937,"percent_change":1131,"volume":1132,"transactions":9,"vwap":695},"2026-02-26",1.178,-5.13,822700,{"date":1134,"open":766,"high":1135,"low":711,"close":727,"change":920,"percent_change":633,"volume":1136,"transactions":9,"vwap":727},"2026-02-25",1.232,757900,{"date":1138,"open":766,"high":774,"low":707,"close":734,"change":937,"percent_change":1139,"volume":1140,"transactions":9,"vwap":734},"2026-02-24",-4.76,717400,{"date":1142,"open":761,"high":527,"low":733,"close":527,"change":920,"percent_change":1143,"volume":1144,"transactions":9,"vwap":527},"2026-02-23",-2.33,862500,{"date":1146,"open":820,"high":943,"low":527,"close":767,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":767},"2026-02-20",-0.14,-9.79,1237600,{"date":1151,"open":805,"high":831,"low":527,"close":478,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":478},"2026-02-19",0.2,16.26,2431500,{"date":1156,"open":527,"high":832,"low":779,"close":779,"change":1102,"percent_change":1157,"volume":1158,"transactions":9,"vwap":779},"2026-02-18",-13.38,3783500,{"date":1160,"open":1075,"high":873,"low":805,"close":830,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":830},"2026-02-17",0.37,35.24,94609000,{"date":1165,"open":678,"high":116,"low":516,"close":649,"change":679,"percent_change":1166,"volume":1167,"transactions":9,"vwap":649},"2026-02-13",1.94,769100,{"date":1169,"open":517,"high":1170,"low":88,"close":516,"change":208,"percent_change":1171,"volume":1172,"transactions":9,"vwap":516},"2026-02-12",1.175,-3.74,1083900,{"date":1174,"open":338,"high":338,"low":1175,"close":639,"change":728,"percent_change":1176,"volume":1177,"transactions":9,"vwap":639},"2026-02-11",1.065,-4.46,907100,{"date":1179,"open":899,"high":899,"low":703,"close":703,"change":1026,"percent_change":1180,"volume":1181,"transactions":9,"vwap":703},"2026-02-10",-8.94,1075800,{"date":1183,"open":478,"high":1184,"low":59,"close":779,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":779},"2026-02-09",1.49,-0.22,-15.17,2213100,{"date":1189,"open":822,"high":831,"low":951,"close":1067,"change":659,"percent_change":659,"volume":1190,"transactions":9,"vwap":1067},"2026-02-06",1252300,{"date":1192,"open":1193,"high":1194,"low":525,"close":1067,"change":1185,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1067},"2026-02-05",1.58,1.707,-13.17,2446800,{"date":1198,"open":1199,"high":1200,"low":1057,"close":775,"change":558,"percent_change":1201,"volume":1202,"transactions":9,"vwap":775},"2026-02-04",1.87,1.91,-16.5,6341500,{"date":1204,"open":1205,"high":25,"low":775,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-02-03",1.72,2,0.59,41.84,188426900,{"date":1211,"open":1184,"high":1212,"low":833,"close":1213,"change":807,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-02-02",1.63,1.41,-6,992800,{"date":1217,"open":899,"high":1218,"low":527,"close":831,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":831},"2026-01-30",1.57,0.23,18.11,1472500,{"date":1223,"open":478,"high":478,"low":527,"close":899,"change":1147,"percent_change":1224,"volume":1225,"transactions":9,"vwap":899},"2026-01-29",-9.93,742200,{"date":1227,"open":767,"high":1067,"low":527,"close":1213,"change":1008,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1213},"2026-01-28",6.02,1950800,{"date":1231,"open":833,"high":833,"low":734,"close":951,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":951},"2026-01-27",-0.17,-11.33,3012300,{"date":1236,"open":1206,"high":1237,"low":1082,"close":831,"change":146,"percent_change":1238,"volume":1239,"transactions":9,"vwap":831},"2026-01-26",2.16,33.93,114239900,{"date":1241,"open":648,"high":116,"low":650,"close":703,"change":651,"percent_change":1242,"volume":1243,"transactions":9,"vwap":703},"2026-01-23",2.75,2841500,{"date":1245,"open":648,"high":116,"low":650,"close":650,"change":659,"percent_change":659,"volume":1246,"transactions":9,"vwap":650},"2026-01-22",66300,{"date":1248,"open":695,"high":703,"low":517,"close":650,"change":659,"percent_change":659,"volume":1249,"transactions":9,"vwap":650},"2026-01-21",109100,{"date":1251,"open":695,"high":695,"low":639,"close":650,"change":208,"percent_change":296,"volume":1252,"transactions":9,"vwap":650},"2026-01-20",79100,{"date":1254,"open":703,"high":711,"low":703,"close":116,"change":111,"percent_change":712,"volume":1255,"transactions":9,"vwap":116},"2026-01-16",53400,{"date":1257,"open":711,"high":59,"low":695,"close":338,"change":659,"percent_change":659,"volume":1258,"transactions":9,"vwap":338},"2026-01-15",92100,{"date":1260,"open":711,"high":707,"low":116,"close":338,"change":566,"percent_change":1261,"volume":1262,"transactions":9,"vwap":338},"2026-01-14",-1.72,57800,{"date":1264,"open":59,"high":734,"low":711,"close":707,"change":920,"percent_change":1265,"volume":1266,"transactions":9,"vwap":707},"2026-01-13",-2.52,49700,{"date":1268,"open":766,"high":774,"low":733,"close":59,"change":111,"percent_change":1269,"volume":1270,"transactions":9,"vwap":59},"2026-01-12",-0.83,61400,{"date":1272,"open":768,"high":761,"low":734,"close":734,"change":728,"percent_change":784,"volume":1273,"transactions":9,"vwap":734},"2026-01-09",79400,{"date":1275,"open":727,"high":767,"low":727,"close":761,"change":106,"percent_change":1276,"volume":1277,"transactions":9,"vwap":761},"2026-01-08",5.04,154000,{"date":1279,"open":733,"high":774,"low":727,"close":59,"change":716,"percent_change":422,"volume":1280,"transactions":9,"vwap":59},"2026-01-07",93500,{"date":1282,"open":774,"high":773,"low":707,"close":733,"change":920,"percent_change":1283,"volume":1284,"transactions":9,"vwap":733},"2026-01-06",-2.48,104600,{"date":1286,"open":727,"high":761,"low":711,"close":766,"change":404,"percent_change":1287,"volume":1288,"transactions":9,"vwap":766},"2026-01-05",4.31,275100,{"date":1290,"open":648,"high":727,"low":1291,"close":707,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":707},"2026-01-02",1.078,0.09,8.41,202500,{"date":1296,"open":733,"high":1297,"low":678,"close":639,"change":807,"percent_change":1298,"volume":1299,"transactions":9,"vwap":639},"2025-12-31",1.189,-7.76,593300,{"date":1301,"open":678,"high":734,"low":678,"close":707,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":707},"2025-12-30",0.12,11.54,802200,{"date":1306,"open":516,"high":1307,"low":88,"close":678,"change":566,"percent_change":1308,"volume":1309,"transactions":9,"vwap":678},"2025-12-29",1.099,-1.89,287800,{"date":1311,"open":376,"high":376,"low":516,"close":376,"change":659,"percent_change":659,"volume":1312,"transactions":9,"vwap":376},"2025-12-26",112000,{"date":1314,"open":376,"high":639,"low":678,"close":376,"change":566,"percent_change":686,"volume":1315,"transactions":9,"vwap":376},"2025-12-24",85600,{"date":1317,"open":648,"high":648,"low":1318,"close":517,"change":716,"percent_change":1319,"volume":1320,"transactions":9,"vwap":517},"2025-12-23",1.045,0.93,151900,{"date":1322,"open":517,"high":1323,"low":376,"close":639,"change":716,"percent_change":1324,"volume":1325,"transactions":9,"vwap":639},"2025-12-22",1.124,0.94,96100,{"date":1327,"open":639,"high":1328,"low":649,"close":376,"change":659,"percent_change":659,"volume":1329,"transactions":9,"vwap":376},"2025-12-19",1.115,88800,{"date":1331,"open":650,"high":650,"low":376,"close":376,"change":659,"percent_change":659,"volume":1332,"transactions":9,"vwap":376},"2025-12-18",58900,{"date":1334,"open":1307,"high":116,"low":376,"close":376,"change":920,"percent_change":1335,"volume":1336,"transactions":9,"vwap":376},"2025-12-17",-2.75,138900,{"date":1338,"open":648,"high":338,"low":650,"close":650,"change":659,"percent_change":659,"volume":1339,"transactions":9,"vwap":650},"2025-12-16",81100,{"date":1341,"open":338,"high":707,"low":639,"close":650,"change":208,"percent_change":296,"volume":1342,"transactions":9,"vwap":650},"2025-12-15",100700,{"date":1344,"open":734,"high":761,"low":116,"close":116,"change":937,"percent_change":1345,"volume":1346,"transactions":9,"vwap":116},"2025-12-12",-5.04,63400,{"date":1348,"open":768,"high":761,"low":733,"close":59,"change":728,"percent_change":762,"volume":1349,"transactions":9,"vwap":59},"2025-12-11",86600,{"date":1351,"open":761,"high":761,"low":774,"close":768,"change":111,"percent_change":916,"volume":1352,"transactions":9,"vwap":768},"2025-12-10",31400,{"date":1354,"open":727,"high":1355,"low":727,"close":761,"change":853,"percent_change":1356,"volume":1357,"transactions":9,"vwap":761},"2025-12-09",1.298,5.93,124400,{"date":1359,"open":766,"high":774,"low":733,"close":733,"change":728,"percent_change":1360,"volume":1361,"transactions":9,"vwap":733},"2025-12-08",-4.07,44000,{"date":1363,"open":805,"high":805,"low":774,"close":779,"change":539,"percent_change":1364,"volume":1365,"transactions":9,"vwap":779},"2025-12-05",-1.2,62200,{"date":1367,"open":761,"high":761,"low":1368,"close":796,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":796},"2025-12-04",1.216,-0.005,-0.4,40400,{"date":1373,"open":774,"high":1374,"low":59,"close":761,"change":716,"percent_change":518,"volume":1375,"transactions":9,"vwap":761},"2025-12-03",1.251,58700,{"date":1377,"open":779,"high":1378,"low":774,"close":768,"change":1379,"percent_change":126,"volume":1380,"transactions":9,"vwap":768},"2025-12-02",1.272,0.005,49300,{"date":1382,"open":525,"high":525,"low":779,"close":773,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":773},"2025-12-01",-0.075,-5.73,42500,{"date":1387,"open":81,"high":81,"low":767,"close":525,"change":111,"percent_change":1388,"volume":1389,"transactions":9,"vwap":525},"2025-11-28",-0.76,46800,{"date":1391,"open":527,"high":81,"low":768,"close":820,"change":1008,"percent_change":1392,"volume":1393,"transactions":9,"vwap":820},"2025-11-26",6.45,81900,{"date":1395,"open":766,"high":1374,"low":1170,"close":768,"change":834,"percent_change":1396,"volume":1397,"transactions":9,"vwap":768},"2025-11-25",3.33,39400,{"date":1399,"open":707,"high":796,"low":338,"close":734,"change":834,"percent_change":1400,"volume":1401,"transactions":9,"vwap":734},"2025-11-24",3.45,76200,{"date":1403,"open":639,"high":768,"low":1404,"close":707,"change":853,"percent_change":405,"volume":1405,"transactions":9,"vwap":707},"2025-11-21",1.035,273400,{"date":1407,"open":338,"high":767,"low":650,"close":650,"change":937,"percent_change":1408,"volume":1409,"transactions":9,"vwap":650},"2025-11-20",-5.22,175800,{"date":1411,"open":727,"high":1412,"low":1413,"close":711,"change":920,"percent_change":1414,"volume":1415,"transactions":9,"vwap":711},"2025-11-19",1.292,1.106,-2.54,168500,{"date":1417,"open":338,"high":734,"low":338,"close":733,"change":679,"percent_change":1205,"volume":1418,"transactions":9,"vwap":733},"2025-11-18",151000,{"date":1420,"open":806,"high":806,"low":116,"close":707,"change":1147,"percent_change":1421,"volume":1422,"transactions":9,"vwap":707},"2025-11-17",-10.77,170600,{"date":1424,"open":806,"high":833,"low":761,"close":806,"change":937,"percent_change":1425,"volume":1426,"transactions":9,"vwap":806},"2025-11-14",-4.41,138700,{"date":1428,"open":833,"high":478,"low":951,"close":812,"change":881,"percent_change":1429,"volume":1430,"transactions":9,"vwap":812},"2025-11-13",-5.56,51500,{"date":1432,"open":1184,"high":1081,"low":1213,"close":526,"change":728,"percent_change":1433,"volume":1434,"transactions":9,"vwap":526},"2025-11-12",-3.36,54800,{"date":1436,"open":1067,"high":1437,"low":526,"close":1184,"change":651,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1184},"2025-11-11",1.56,2.05,143500,{"date":1441,"open":813,"high":831,"low":813,"close":821,"change":27,"percent_change":1442,"volume":1443,"transactions":9,"vwap":821},"2025-11-10",7.35,117600,{"date":1445,"open":1082,"high":1082,"low":768,"close":812,"change":1147,"percent_change":1446,"volume":1447,"transactions":9,"vwap":812},"2025-11-07",-9.33,218300,{"date":1449,"open":1057,"high":1057,"low":830,"close":831,"change":111,"percent_change":1450,"volume":1451,"transactions":9,"vwap":831},"2025-11-06",-0.66,170500,{"date":1453,"open":467,"high":1057,"low":1454,"close":1095,"change":679,"percent_change":81,"volume":1455,"transactions":9,"vwap":1095},"2025-11-05",1.471,37200,{"date":1457,"open":1437,"high":1101,"low":526,"close":1184,"change":937,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1184},"2025-11-04",-3.87,123400,{"date":1461,"open":1462,"high":1212,"low":1087,"close":1087,"change":208,"percent_change":1265,"volume":1463,"transactions":9,"vwap":1087},"2025-11-03",1.61,54900,{"date":1465,"open":1193,"high":1466,"low":467,"close":1467,"change":566,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-10-31",1.629,1.59,-1.24,269400,{"date":1471,"open":1472,"high":1473,"low":1092,"close":1462,"change":920,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1462},"2025-10-30",1.66,1.69,-1.83,113500,{"date":1477,"open":1478,"high":1479,"low":1101,"close":769,"change":208,"percent_change":1480,"volume":1481,"transactions":9,"vwap":769},"2025-10-29",1.7,1.73,-2.38,68700,{"date":1483,"open":873,"high":1484,"low":769,"close":988,"change":208,"percent_change":1143,"volume":1485,"transactions":9,"vwap":988},"2025-10-28",1.76,101600,{"date":1487,"open":1488,"high":1100,"low":1478,"close":1205,"change":920,"percent_change":747,"volume":1489,"transactions":9,"vwap":1205},"2025-10-27",1.78,104100,{"date":1491,"open":1479,"high":1488,"low":1478,"close":873,"change":404,"percent_change":835,"volume":1492,"transactions":9,"vwap":873},"2025-10-24",165000,{"date":1494,"open":1193,"high":1479,"low":1193,"close":1478,"change":27,"percent_change":854,"volume":1495,"transactions":9,"vwap":1478},"2025-10-23",146100,{"date":1497,"open":1462,"high":1498,"low":1081,"close":1092,"change":920,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1092},"2025-10-22",1.665,-1.84,270400,{"date":1502,"open":1503,"high":1503,"low":1101,"close":1212,"change":1504,"percent_change":1180,"volume":1505,"transactions":9,"vwap":1212},"2025-10-21",1.8,-0.16,231400,{"date":1507,"open":1488,"high":1508,"low":1479,"close":877,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":877},"2025-10-20",1.85,0.11,6.55,169800,{"date":1513,"open":1205,"high":1514,"low":1515,"close":988,"change":1232,"percent_change":1516,"volume":1517,"transactions":9,"vwap":988},"2025-10-17",1.77,1.664,-9.19,415800,{"date":1519,"open":1206,"high":1520,"low":1521,"close":1508,"change":1026,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1508},"2025-10-16",2.03,1.83,-5.61,345500,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":539,"percent_change":1388,"volume":1530,"transactions":9,"vwap":1529},"2025-10-15",1.98,2.07,1.895,1.96,307800,{"date":1532,"open":1533,"high":1534,"low":1199,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-10-14",1.93,2.02,1.975,-0.055,-2.71,229200,{"date":1540,"open":1508,"high":1541,"low":1542,"close":1520,"change":1543,"percent_change":1303,"volume":1544,"transactions":9,"vwap":1520},"2025-10-13",2.04,1.84,0.21,416300,{"date":1546,"open":1541,"high":1547,"low":1503,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-10-10",2.18,1.82,-0.12,-6.19,1291900,{"date":1553,"open":1542,"high":1554,"low":1542,"close":1166,"change":1302,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1166},"2025-10-09",2.11,6.59,1287800,{"date":1558,"open":1521,"high":1199,"low":1503,"close":1548,"change":208,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1548},"2025-10-08",-2.15,266500,{"date":1562,"open":1563,"high":1166,"low":1564,"close":436,"change":111,"percent_change":1565,"volume":1566,"transactions":9,"vwap":436},"2025-10-07",1.9,1.775,-0.53,363900,{"date":1568,"open":1569,"high":680,"low":1478,"close":1199,"change":248,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1199},"2025-10-06",1.71,10,411000,{"date":1573,"open":1100,"high":1548,"low":1473,"close":1478,"change":920,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1478},"2025-10-03",-1.73,290100,{"date":1577,"open":1462,"high":1514,"low":1092,"close":1479,"change":1302,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1479},"2025-10-02",7.45,404600,{"date":1581,"open":1437,"high":769,"low":1087,"close":1462,"change":679,"percent_change":527,"volume":1582,"transactions":9,"vwap":1462},"2025-10-01",192900,{"date":1584,"open":1212,"high":775,"low":1218,"close":1467,"change":815,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1467},"2025-09-30",-5.92,154200,{"date":1588,"open":1478,"high":742,"low":1589,"close":1473,"change":659,"percent_change":659,"volume":1590,"transactions":9,"vwap":1473},"2025-09-29",1.65,183500,{"date":1592,"open":1484,"high":1488,"low":1472,"close":1473,"change":728,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1473},"2025-09-26",-2.87,233700,{"date":1596,"open":1503,"high":1597,"low":1479,"close":742,"change":1549,"percent_change":1598,"volume":1599,"transactions":9,"vwap":742},"2025-09-25",1.819,-6.45,214100,{"date":1601,"open":742,"high":1533,"low":742,"close":436,"change":1302,"percent_change":1602,"volume":1603,"transactions":9,"vwap":436},"2025-09-24",6.9,519000,{"date":1605,"open":1206,"high":1206,"low":1479,"close":742,"change":1147,"percent_change":1606,"volume":1607,"transactions":9,"vwap":742},"2025-09-23",-7.45,622300,{"date":1609,"open":1479,"high":1610,"low":1589,"close":1610,"change":248,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-09-22",1.88,9.94,512800,{"date":1614,"open":1467,"high":1569,"low":1467,"close":1569,"change":1509,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1569},"2025-09-19",6.87,346900,{"date":1618,"open":988,"high":742,"low":1218,"close":1092,"change":566,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1092},"2025-09-18",-1.23,308700,{"date":1622,"open":1437,"high":988,"low":1437,"close":1101,"change":834,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1101},"2025-09-17",2.53,316200,{"date":1626,"open":1462,"high":1473,"low":1057,"close":1193,"change":920,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1193},"2025-09-16",-1.86,336900,{"date":1630,"open":1473,"high":1631,"low":1193,"close":1462,"change":1026,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1462},"2025-09-15",1.735,-6.4,252800,{"date":1635,"open":1514,"high":1548,"low":1636,"close":1205,"change":111,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1205},"2025-09-12",1.705,-0.58,334100,{"date":1640,"open":1092,"high":1508,"low":1057,"close":1479,"change":1058,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1479},"2025-09-11",11.61,659400,{"date":1644,"open":478,"high":1472,"low":478,"close":1087,"change":27,"percent_change":1602,"volume":1645,"transactions":9,"vwap":1087},"2025-09-10",761100,{"date":1647,"open":478,"high":1095,"low":1213,"close":1067,"change":111,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1067},"2025-09-09",-0.68,368800,{"date":1651,"open":831,"high":1652,"low":1653,"close":821,"change":815,"percent_change":1654,"volume":1655,"transactions":9,"vwap":821},"2025-09-08",1.556,1.435,-6.41,464400,{"date":1657,"open":1087,"high":1092,"low":1095,"close":1437,"change":659,"percent_change":659,"volume":1658,"transactions":9,"vwap":1437},"2025-09-05",237000,{"date":1660,"open":1472,"high":988,"low":1087,"close":1437,"change":815,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1437},"2025-09-04",-6.02,283000,{"date":1664,"open":988,"high":1665,"low":1666,"close":1472,"change":716,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1472},"2025-09-03",1.739,1.601,0.61,448100,{"date":1670,"open":775,"high":1478,"low":1092,"close":1589,"change":960,"percent_change":1360,"volume":1671,"transactions":9,"vwap":1589},"2025-09-02",506000,{"date":1673,"open":1610,"high":1610,"low":1205,"close":1205,"change":1674,"percent_change":808,"volume":1675,"transactions":9,"vwap":1205},"2025-08-29",-0.13,464500,{"date":1677,"open":1206,"high":1527,"low":873,"close":1508,"change":1504,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1508},"2025-08-28",-7.96,1062400,{"date":1681,"open":1527,"high":1682,"low":1206,"close":839,"change":208,"percent_change":1683,"volume":1684,"transactions":9,"vwap":839},"2025-08-27",2.143,-1.95,845600,{"date":1686,"open":1534,"high":1687,"low":1688,"close":1438,"change":566,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1438},"2025-08-26",2.34,1.937,-0.97,1664900,{"date":1692,"open":1166,"high":1693,"low":1610,"close":1527,"change":111,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1527},"2025-08-25",2.35,-0.48,2689700,{"date":1697,"open":1693,"high":1698,"low":1699,"close":1700,"change":1648,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-08-22",2.56,2.06,2.08,-24.64,4658600,{"date":1704,"open":1508,"high":175,"low":1521,"close":1705,"change":1324,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-08-21",2.76,51.65,32830500,{"date":1709,"open":1610,"high":1206,"low":1462,"close":1548,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1548},"2025-08-20",-0.24,-11.65,7972300,{"date":1714,"open":1569,"high":1108,"low":1095,"close":1699,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1699},"2025-08-19",0.96,87.27,250952100,{"date":1719,"open":639,"high":648,"low":639,"close":648,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":648},"2025-08-18",0.025,2.33,60300,{"date":1724,"open":648,"high":648,"low":516,"close":665,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":665},"2025-08-15",-0.025,-2.27,47600,{"date":1729,"open":338,"high":338,"low":517,"close":648,"change":539,"percent_change":1730,"volume":1731,"transactions":9,"vwap":648},"2025-08-14",-1.35,70300,{"date":1733,"open":517,"high":703,"low":639,"close":1328,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1328},"2025-08-13",0.035,3.24,61800,{"date":1738,"open":516,"high":650,"low":88,"close":517,"change":834,"percent_change":1739,"volume":1740,"transactions":9,"vwap":517},"2025-08-12",3.85,140700,{"date":1742,"open":649,"high":376,"low":516,"close":678,"change":566,"percent_change":1308,"volume":1743,"transactions":9,"vwap":678},"2025-08-11",115600,{"date":1745,"open":639,"high":517,"low":649,"close":376,"change":920,"percent_change":1335,"volume":1746,"transactions":9,"vwap":376},"2025-08-08",117100,{"date":1748,"open":338,"high":338,"low":517,"close":650,"change":208,"percent_change":296,"volume":1749,"transactions":9,"vwap":650},"2025-08-07",114600,{"date":1751,"open":338,"high":1752,"low":703,"close":116,"change":539,"percent_change":1753,"volume":1754,"transactions":9,"vwap":116},"2025-08-06",1.141,-1.31,25700,{"date":1756,"open":707,"high":733,"low":703,"close":1757,"change":1725,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-08-05",1.145,-2.14,128800,{"date":1761,"open":338,"high":727,"low":338,"close":727,"change":1734,"percent_change":1762,"volume":1763,"transactions":9,"vwap":727},"2025-08-04",3.08,90900,{"date":1765,"open":711,"high":727,"low":1766,"close":720,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":720},"2025-08-01",1.125,-0.035,-2.99,116800,{"date":1771,"open":711,"high":59,"low":1772,"close":727,"change":679,"percent_change":742,"volume":1773,"transactions":9,"vwap":727},"2025-07-31",1.129,180300,{"date":1775,"open":768,"high":768,"low":703,"close":711,"change":960,"percent_change":1776,"volume":1777,"transactions":9,"vwap":711},"2025-07-30",-5.74,114300,{"date":1779,"open":899,"high":899,"low":734,"close":774,"change":728,"percent_change":1780,"volume":1781,"transactions":9,"vwap":774},"2025-07-29",-3.94,99400,{"date":1783,"open":805,"high":805,"low":768,"close":899,"change":1784,"percent_change":734,"volume":1785,"transactions":9,"vwap":899},"2025-07-28",0.015,101800,{"date":1787,"open":768,"high":527,"low":779,"close":992,"change":1379,"percent_change":126,"volume":1788,"transactions":9,"vwap":992},"2025-07-25",43800,{"date":1790,"open":805,"high":525,"low":779,"close":761,"change":208,"percent_change":1791,"volume":1792,"transactions":9,"vwap":761},"2025-07-24",-3.1,117300,{"date":1794,"open":527,"high":767,"low":814,"close":767,"change":651,"percent_change":1795,"volume":1796,"transactions":9,"vwap":767},"2025-07-23",2.38,70700,{"date":1798,"open":899,"high":899,"low":774,"close":527,"change":566,"percent_change":1799,"volume":1800,"transactions":9,"vwap":527},"2025-07-22",-1.56,59100,{"date":1802,"open":527,"high":767,"low":761,"close":805,"change":834,"percent_change":1803,"volume":1804,"transactions":9,"vwap":805},"2025-07-21",3.23,136000,{"date":1806,"open":779,"high":951,"low":779,"close":768,"change":111,"percent_change":916,"volume":1807,"transactions":9,"vwap":768},"2025-07-18",119200,{"date":1809,"open":779,"high":899,"low":774,"close":761,"change":651,"percent_change":1810,"volume":1811,"transactions":9,"vwap":761},"2025-07-17",2.46,132700,{"date":1813,"open":768,"high":768,"low":59,"close":774,"change":716,"percent_change":442,"volume":1814,"transactions":9,"vwap":774},"2025-07-16",83000,{"date":1816,"open":761,"high":805,"low":734,"close":766,"change":208,"percent_change":1817,"volume":1818,"transactions":9,"vwap":766},"2025-07-15",-3.2,153100,{"date":1820,"open":899,"high":805,"low":1821,"close":761,"change":716,"percent_change":518,"volume":1822,"transactions":9,"vwap":761},"2025-07-14",1.227,90800,{"date":1824,"open":768,"high":899,"low":734,"close":768,"change":111,"percent_change":916,"volume":1825,"transactions":9,"vwap":768},"2025-07-11",202100,{"date":1827,"open":805,"high":1828,"low":779,"close":761,"change":1767,"percent_change":1829,"volume":1830,"transactions":9,"vwap":761},"2025-07-10",1.282,-2.72,188100,{"date":1832,"open":822,"high":822,"low":805,"close":1833,"change":1383,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-07-09",1.285,-5.51,179300,{"date":1837,"open":1213,"high":526,"low":806,"close":812,"change":881,"percent_change":1429,"volume":1838,"transactions":9,"vwap":812},"2025-07-08",246300,{"date":1840,"open":1218,"high":1218,"low":830,"close":526,"change":1674,"percent_change":1841,"volume":1842,"transactions":9,"vwap":526},"2025-07-07",-8.28,199400,{"date":1844,"open":831,"high":1845,"low":1184,"close":1218,"change":1008,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1218},"2025-07-03",1.649,5.37,303800,{"date":1849,"open":1067,"high":1075,"low":1213,"close":1184,"change":679,"percent_change":812,"volume":1850,"transactions":9,"vwap":1184},"2025-07-02",187100,{"date":1852,"open":1213,"high":467,"low":822,"close":1082,"change":106,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1082},"2025-07-01",4.26,99800,{"date":1856,"open":830,"high":526,"low":832,"close":1213,"change":111,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1213},"2025-06-30",-0.7,182700,{"date":1860,"open":822,"high":1184,"low":81,"close":830,"change":106,"percent_change":1861,"volume":1862,"transactions":9,"vwap":830},"2025-06-27",4.41,236600,{"date":1864,"open":820,"high":1865,"low":806,"close":812,"change":834,"percent_change":1866,"volume":1867,"transactions":9,"vwap":812},"2025-06-26",1.365,3.03,184900,{"date":1869,"open":943,"high":943,"low":525,"close":820,"change":208,"percent_change":1047,"volume":1870,"transactions":9,"vwap":820},"2025-06-25",66700,{"date":1872,"open":525,"high":1865,"low":525,"close":812,"change":106,"percent_change":1873,"volume":1874,"transactions":9,"vwap":812},"2025-06-24",4.62,100600,{"date":1876,"open":951,"high":1877,"low":767,"close":806,"change":881,"percent_change":1878,"volume":1879,"transactions":9,"vwap":806},"2025-06-23",1.364,-5.8,96600,{"date":1881,"open":813,"high":813,"low":806,"close":822,"change":651,"percent_change":1882,"volume":1883,"transactions":9,"vwap":822},"2025-06-20",2.22,97100,{"date":1885,"open":767,"high":832,"low":1886,"close":832,"change":853,"percent_change":1887,"volume":1888,"transactions":9,"vwap":832},"2025-06-18",1.262,5.47,145900,{"date":1890,"open":806,"high":806,"low":527,"close":805,"change":111,"percent_change":929,"volume":1891,"transactions":9,"vwap":805},"2025-06-17",75300,{"date":1893,"open":899,"high":806,"low":768,"close":767,"change":404,"percent_change":1894,"volume":1349,"transactions":9,"vwap":767},"2025-06-16",4.03,{"date":1896,"open":805,"high":1897,"low":768,"close":768,"change":937,"percent_change":1898,"volume":1899,"transactions":9,"vwap":768},"2025-06-13",1.287,-4.62,99900,{"date":1901,"open":1213,"high":1213,"low":899,"close":806,"change":1549,"percent_change":1902,"volume":1903,"transactions":9,"vwap":806},"2025-06-12",-8.45,203600,{"date":1905,"open":1082,"high":1082,"low":833,"close":830,"change":716,"percent_change":1906,"volume":1907,"transactions":9,"vwap":830},"2025-06-11",0.71,56200,{"date":1909,"open":821,"high":831,"low":813,"close":1213,"change":208,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1213},"2025-06-10",-2.76,133100,{"date":1913,"open":478,"high":821,"low":1914,"close":1067,"change":834,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1067},"2025-06-09",1.384,2.84,97500,{"date":1918,"open":943,"high":1919,"low":832,"close":1213,"change":679,"percent_change":526,"volume":1920,"transactions":9,"vwap":1213},"2025-06-06",1.436,105600,{"date":1922,"open":1082,"high":1923,"low":943,"close":813,"change":937,"percent_change":1924,"volume":1925,"transactions":9,"vwap":813},"2025-06-05",1.484,-4.14,90300,{"date":1927,"open":478,"high":1184,"low":833,"close":1067,"change":651,"percent_change":1554,"volume":1928,"transactions":9,"vwap":1067},"2025-06-04",122400,{"date":1930,"open":526,"high":1067,"low":943,"close":830,"change":659,"percent_change":659,"volume":1931,"transactions":9,"vwap":830},"2025-06-03",111700,{"date":1933,"open":478,"high":1934,"low":833,"close":830,"change":111,"percent_change":1857,"volume":1935,"transactions":9,"vwap":830},"2025-06-02",1.468,51800,{"date":1937,"open":1082,"high":467,"low":833,"close":478,"change":728,"percent_change":1938,"volume":1939,"transactions":9,"vwap":478},"2025-05-30",-3.38,105300,{"date":1941,"open":478,"high":1942,"low":1213,"close":467,"change":1292,"percent_change":1943,"volume":1944,"transactions":9,"vwap":467},"2025-05-29",1.495,6.47,226100,{"date":1946,"open":830,"high":830,"low":820,"close":813,"change":716,"percent_change":1947,"volume":1948,"transactions":9,"vwap":813},"2025-05-28",0.72,127400,{"date":1950,"open":467,"high":467,"low":812,"close":822,"change":208,"percent_change":1951,"volume":1952,"transactions":9,"vwap":822},"2025-05-27",-2.82,295900,{"date":1954,"open":767,"high":467,"low":1374,"close":830,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":830},"2025-05-23",0.15,11.81,285600,{"date":1959,"open":899,"high":525,"low":1960,"close":899,"change":106,"percent_change":1961,"volume":1962,"transactions":9,"vwap":899},"2025-05-22",1.225,4.96,98100,{"date":1964,"open":761,"high":951,"low":734,"close":766,"change":208,"percent_change":1817,"volume":1965,"transactions":9,"vwap":766},"2025-05-21",161800,{"date":1967,"open":779,"high":767,"low":779,"close":761,"change":1784,"percent_change":766,"volume":1968,"transactions":9,"vwap":761},"2025-05-20",79300,{"date":1970,"open":525,"high":951,"low":779,"close":773,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":773},"2025-05-19",-0.085,-6.44,104200,{"date":1975,"open":81,"high":822,"low":899,"close":820,"change":659,"percent_change":659,"volume":1976,"transactions":9,"vwap":820},"2025-05-16",59700,{"date":1978,"open":81,"high":81,"low":1979,"close":820,"change":920,"percent_change":1980,"volume":1981,"transactions":9,"vwap":820},"2025-05-15",1.295,-2.22,53000,{"date":1983,"open":526,"high":526,"low":767,"close":832,"change":920,"percent_change":1984,"volume":1985,"transactions":9,"vwap":832},"2025-05-14",-2.17,133000,{"date":1987,"open":806,"high":478,"low":767,"close":822,"change":853,"percent_change":1988,"volume":1989,"transactions":9,"vwap":822},"2025-05-13",5.34,189200,{"date":1991,"open":779,"high":832,"low":766,"close":525,"change":1302,"percent_change":1992,"volume":1993,"transactions":9,"vwap":525},"2025-05-12",10.08,236400,{"date":1995,"open":116,"high":774,"low":116,"close":59,"change":106,"percent_change":1996,"volume":1997,"transactions":9,"vwap":59},"2025-05-09",5.31,98000,{"date":1999,"open":116,"high":2000,"low":703,"close":116,"change":111,"percent_change":712,"volume":2001,"transactions":9,"vwap":116},"2025-05-08",1.159,58500,{"date":2003,"open":2004,"high":338,"low":639,"close":338,"change":679,"percent_change":877,"volume":2005,"transactions":9,"vwap":338},"2025-05-07",1.121,244000,{"date":2007,"open":338,"high":711,"low":695,"close":703,"change":728,"percent_change":2008,"volume":2009,"transactions":9,"vwap":703},"2025-05-06",-4.27,17200,{"date":2011,"open":733,"high":774,"low":116,"close":727,"change":716,"percent_change":564,"volume":2012,"transactions":9,"vwap":727},"2025-05-05",75700,{"date":2014,"open":727,"high":734,"low":338,"close":707,"change":566,"percent_change":540,"volume":2015,"transactions":9,"vwap":707},"2025-05-02",66400,{"date":2017,"open":338,"high":733,"low":116,"close":733,"change":404,"percent_change":2018,"volume":2019,"transactions":9,"vwap":733},"2025-05-01",4.42,57500,{"date":2021,"open":703,"high":711,"low":639,"close":116,"change":659,"percent_change":659,"volume":2022,"transactions":9,"vwap":116},"2025-04-30",69500,{"date":2024,"open":116,"high":711,"low":703,"close":116,"change":111,"percent_change":712,"volume":2025,"transactions":9,"vwap":116},"2025-04-29",39100,{"date":2027,"open":707,"high":734,"low":695,"close":338,"change":566,"percent_change":1261,"volume":2028,"transactions":9,"vwap":338},"2025-04-28",41700,{"date":2030,"open":707,"high":2031,"low":695,"close":707,"change":679,"percent_change":873,"volume":2032,"transactions":9,"vwap":707},"2025-04-25",1.165,85400,{"date":2034,"open":650,"high":338,"low":517,"close":338,"change":1008,"percent_change":2035,"volume":1422,"transactions":9,"vwap":338},"2025-04-24",7.55,{"date":2037,"open":516,"high":116,"low":516,"close":376,"change":651,"percent_change":2038,"volume":2039,"transactions":9,"vwap":376},"2025-04-23",2.91,166900,{"date":179,"open":88,"high":2041,"low":88,"close":516,"change":716,"percent_change":506,"volume":2042,"transactions":9,"vwap":516},1.069,35100]