[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NXL":3,"homepage-market-summary":26,"stock-historical-NXL":168},{"ticker":4,"date":5,"profile":6,"quote":11},"NXL","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Nexalin Technology, Inc. Common Stock","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":14,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},7.55,8.8,10.98,6.8,4.28,3.27,76.4,60754293.582534,716709,7.6045,0.25299999,818487.5716367348,68,1014,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":14,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},0.30500001,1186432,433047697.639649,335.41,"2025-04-21",[179,180,190,200,210,218,229,239,249,259,270,281,290,299,308,319,329,339,348,358,368,378,388,398,408,419,429,439,450,461,471,481,489,499,507,516,525,534,542,551,561,570,580,590,600,609,620,630,640,651,661,672,681,692,701,709,718,725,733,742,748,756,763,770,777,783,790,798,806,814,819,824,831,835,841,846,853,860,867,874,880,889,896,904,911,917,926,931,939,946,953,960,966,972,979,987,993,996,1003,1008,1012,1017,1022,1028,1033,1038,1043,1049,1054,1060,1065,1071,1076,1084,1091,1098,1103,1107,1113,1119,1125,1130,1134,1138,1143,1147,1151,1155,1159,1163,1168,1172,1177,1183,1191,1196,1202,1207,1210,1216,1221,1226,1233,1238,1244,1249,1254,1259,1263,1268,1273,1279,1287,1295,1300,1307,1312,1317,1322,1326,1330,1336,1342,1346,1354,1362,1366,1371,1378,1381,1385,1389,1395,1400,1407,1413,1419,1424,1429,1437,1444,1450,1455,1460,1467,1474,1483,1490,1495,1500,1505,1512,1518,1526,1532,1537,1545,1550,1555,1562,1569,1577,1584,1591,1597,1602,1609,1614,1622,1625,1631,1637,1644,1650,1655,1662,1669,1674,1678,1682,1689,1695,1702,1708,1714,1719,1727,1735,1740,1745,1751,1757,1761,1766,1770,1776,1780,1785,1790,1796,1802,1807,1811,1815,1819,1825,1831,1838,1845,1850,1854,1861,1868,1874,1877,1884,1890,1893,1897,1902,1909,1914,1921,1925,1931,1939,1944,1947,1952,1958,1965,1970,1976,1982,1988,1995,2000,2006,2012,2018,2024,2029,2036,2042,2047,2051,2058,2064,2068,2072,2079,2082,2086,2092,2097,2103,2107,2112,2116,2123,2128,2134,2139,2143,2147,2152,2155,2159,2163,2168,2172,2176,2180,2184,2189,2193,2199,2204,2209,2213,2218,2222,2225,2228,2231,2235,2240,2245,2250,2255,2261,2264,2270,2272,2276,2282,2286,2290,2292,2296,2301,2304,2308,2312,2315,2318,2321,2326,2329,2333,2337,2340,2344,2348,2351,2356,2362,2368,2372,2376,2382,2389,2394,2400,2405],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",4.4814,4.5,4.1001,-0.07,-1.61,7268.64878,142,4.3089,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",4.6,5.31,4.35,0.08,1.87,65848.828333,966,4.7502,{"date":201,"open":183,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",4.53,4.1,4.27,-0.12,-2.73,5712.093217,267,4.3337,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",4.39,0.0355,0.82,2163.26663,284,4.4274,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",4.96,5.0202,4.3,4.3545,-0.4575,-9.51,10234.179742,699,4.6816,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",4.61,5.0853,4.812,0.182,3.93,6998.578968,427,4.7919,{"date":240,"open":241,"high":242,"low":243,"close":242,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",4.4,4.63,4.3101,0.36,8.43,13330.034988,307,4.455,{"date":250,"open":251,"high":252,"low":253,"close":204,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",4.8,5.143,4,-0.63,-12.86,12163.812666,630,4.6323,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",5.0613,5.3599,4.73,4.9,-0.1992,-3.91,14993.799701,810,5.0508,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",4.86,5.1,4.84,5.0992,0.1792,3.64,8709.09999,152,4.9891,{"date":282,"open":283,"high":284,"low":251,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",4.89,4.92,0.07,1.44,8199.333333,157,4.8414,{"date":291,"open":292,"high":273,"low":251,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",5.08,4.85,-0.14,-2.81,8208.57115,113,4.9725,{"date":300,"open":264,"high":301,"low":283,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",5.02,4.99,0.17,3.53,4464.833332,102,4.9315,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",4.91,4.97,4.5397,4.82,-0.05,-1.03,14614.87,466,4.8083,{"date":320,"open":264,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",5.13,4.62,4.87,-0.18,-3.56,57274.546273,1730,5.2829,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",4.76,5.4899,5.05,0.26,5.43,9714.507668,453,5.1119,{"date":340,"open":302,"high":301,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",4.5101,4.79,-0.27,-5.34,8541.366478,239,4.8783,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",5.36,4.72,5.06,-0.3,-5.6,14418.008709,779,4.9992,{"date":359,"open":360,"high":361,"low":362,"close":350,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",6.02,6.36,5.24,-0.83,-13.41,38637.410349,786,5.6945,{"date":369,"open":370,"high":15,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",6.77,5.9377,6.19,-0.61,-8.97,26033.912549,526,6.3634,{"date":379,"open":380,"high":381,"low":382,"close":15,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",7.1,7.15,6.33,-0.43,-5.95,7670.398947,434,6.7953,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":343,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",6.28,7.69,6.25,7.23,-3.6,31399.891844,1090,6.815,{"date":399,"open":400,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",7.65,7.788,7.5,-0.144,-1.88,7423.027564,831,7.611,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",7.2,8.097,6.603,7.644,-1.206,-13.63,40252.066706,1778,7.191,{"date":420,"open":421,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",9.3,9.393,8.85,-0.711,-7.44,5465.481563,460,9.06,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":97,"volume":436,"transactions":437,"vwap":438},"2026-08-25",9.396,9.6,9.063,9.561,0.099,3702.40879,283,9.324,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",9.903,10.23,9.33,9.462,-0.501,-5.03,8442.685515,414,9.615,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",9.975,9.978,9.825,9.963,9.6324,2913.61,2955.008521,179,10.05,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":153,"volume":468,"transactions":469,"vwap":470},"2026-08-20",0.3394,0.3499,0.325,0.3306,0.0006,106282.118473,248,0.3323,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",0.3327,0.3399,0.33,-0.0033,-0.99,112146.286818,247,0.3336,{"date":482,"open":483,"high":464,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":479,"vwap":488},"2026-08-18",0.342,0.3333,-0.0067,-1.97,57827.504073,0.3404,{"date":490,"open":491,"high":492,"low":493,"close":491,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",0.34,0.3599,0.335,-0.01,-2.86,80999.6701,913,0.3443,{"date":500,"open":491,"high":244,"low":491,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",0.35,-0.0004,-0.11,66077.936786,328,0.3451,{"date":508,"open":509,"high":244,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":511},"2026-08-13",0.3465,0.341,0.3504,-0.0051,-1.43,46077.394967,250,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":90,"volume":523,"transactions":524,"vwap":244},"2026-08-12",0.3603,0.369,0.343,0.3555,-0.0025,42150.5611,184,{"date":526,"open":501,"high":244,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",0.3434,0.358,0.0176,5.17,83126.098671,313,0.3491,{"date":535,"open":244,"high":536,"low":488,"close":488,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",0.37,-0.0125,-3.54,75522.309692,170,0.3497,{"date":543,"open":501,"high":544,"low":493,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",0.3639,0.3529,0.0143,4.22,203771.839354,383,0.349,{"date":552,"open":553,"high":536,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",0.3402,0.3384,0.3386,-0.0016,-0.47,69084.232653,331,0.3484,{"date":562,"open":563,"high":564,"low":491,"close":553,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",0.351,0.3963,-0.0208,-5.76,115769.944876,381,0.3556,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",0.357,0.4138,0.361,-0.0039,-1.07,173262.895635,567,0.377,{"date":581,"open":475,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",0.38,0.3243,0.3649,0.0271,8.02,339577.376542,1051,0.3373,{"date":591,"open":244,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",0.373,0.3337,0.3378,-0.0042,-1.23,75778.9152,237,0.3458,{"date":601,"open":244,"high":602,"low":603,"close":483,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",0.366605,0.3411,-0.0191,-5.29,126349.4066,487,0.3514,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",0.3474,0.3799,0.337101,0.3611,0.0262,7.82,139181.634359,306,0.3595,{"date":621,"open":536,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",0.385,0.3209,0.3349,-0.1071,-24.23,679780.894313,1017,0.3564,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",0.4954,0.439,0.442,-0.0392,-8.15,153074.049127,392,0.4649,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",0.48,0.5002,0.475,0.4812,0.0132,2.82,122612.951017,398,0.4823,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",0.5,0.46,0.468,0.0065,1.41,118542.485926,939,0.473,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",0.499,0.499899,0.4551,0.4615,-0.0195,-4.05,266518.3526,501,0.4648,{"date":673,"open":674,"high":675,"low":642,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":588,"vwap":680},"2026-07-21",0.5035,0.509899,0.481,-0.0103,-2.1,293051.141227,0.4955,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",0.4907,0.5149,0.4805,0.4913,0.0133,2.78,202597.3847,715,0.4981,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-17",0.45899999,0.49000001,0.43900001,0.47799999,0.026,5.75,302100,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-16",0.46000001,0.44100001,0.45199999,-0.017,-3.62,105300,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-15",0.412,0.47999999,0.40200001,0.46900001,0.059,14.39,432400,{"date":719,"open":720,"high":705,"low":721,"close":62,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":62},"2026-07-14",0.38999999,0.384,0.012,3.02,437700,{"date":726,"open":727,"high":728,"low":720,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-13",0.41999999,0.42500001,0.398,-0.063,-13.67,457300,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-10",0.44999999,0.47600001,0.41100001,0.461,0.009,1.99,257500,{"date":743,"open":744,"high":695,"low":62,"close":705,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":705},"2026-07-09",0.42300001,0.037,8.92,498600,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-08",0.36000001,0.44600001,0.41499999,0.052,14.33,678900,{"date":757,"open":758,"high":536,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-07",0.34599999,0.36300001,0.013,3.71,69200,{"date":764,"open":750,"high":765,"low":758,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-06",0.368,0.34999999,-0.011,-3.05,65800,{"date":771,"open":772,"high":773,"low":574,"close":574,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":574},"2026-07-02",0.396,0.40000001,-0.019,-5,104700,{"date":778,"open":779,"high":773,"low":780,"close":582,"change":68,"percent_change":781,"volume":782,"transactions":9,"vwap":582},"2026-07-01",0.359,0.33500001,15.15,343600,{"date":784,"open":785,"high":766,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-30",0.34299999,0.33000001,-0.013,-3.79,99800,{"date":791,"open":792,"high":793,"low":794,"close":785,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":785},"2026-06-29",0.34400001,0.35800001,0.333,-0.012,-3.38,211900,{"date":799,"open":750,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-26",0.37400001,0.35100001,0.35499999,0.014,4.11,374300,{"date":807,"open":780,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-25",0.37200001,0.331,0.34099999,0.006,1.79,512800,{"date":815,"open":750,"high":800,"low":786,"close":780,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":780},"2026-06-24",-0.025,-6.94,99700,{"date":820,"open":750,"high":821,"low":750,"close":750,"change":795,"percent_change":822,"volume":823,"transactions":9,"vwap":750},"2026-06-23",0.37799999,-3.23,55300,{"date":825,"open":826,"high":827,"low":828,"close":808,"change":829,"percent_change":76,"volume":830,"transactions":9,"vwap":808},"2026-06-22",0.375,0.382,0.366,0.004,112100,{"date":832,"open":773,"high":773,"low":765,"close":765,"change":816,"percent_change":833,"volume":834,"transactions":9,"vwap":765},"2026-06-18",-6.36,212700,{"date":836,"open":837,"high":711,"low":536,"close":838,"change":839,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-17",0.40400001,0.39300001,0,166600,{"date":842,"open":843,"high":837,"low":536,"close":838,"change":767,"percent_change":844,"volume":845,"transactions":9,"vwap":838},"2026-06-16",0.39700001,-2.72,199200,{"date":847,"open":727,"high":848,"low":849,"close":837,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":837},"2026-06-15",0.43000001,0.40099999,-0.027,-6.26,134300,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-12",0.46700001,0.43099999,-0.042,-8.88,89700,{"date":861,"open":862,"high":712,"low":863,"close":864,"change":803,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-11",0.45100001,0.44,0.47299999,3.05,136900,{"date":868,"open":869,"high":870,"low":871,"close":694,"change":739,"percent_change":872,"volume":873,"transactions":9,"vwap":694},"2026-06-10",0.50800002,0.52999997,0.426,2,548200,{"date":875,"open":876,"high":876,"low":863,"close":735,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":735},"2026-06-09",0.49900001,-0.052,-10.36,191000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-08",0.514,0.53200001,0.472,0.50199997,-0.022,-4.2,126200,{"date":890,"open":870,"high":891,"low":712,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-05",0.54000002,0.52399999,-0.016,-2.96,504500,{"date":897,"open":898,"high":899,"low":900,"close":891,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":891},"2026-06-04",0.50999999,0.56900001,0.465,0.007,1.31,824900,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":706,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-03",0.55000001,0.50300002,0.53299999,-3.09,158200,{"date":912,"open":913,"high":913,"low":914,"close":906,"change":850,"percent_change":915,"volume":916,"transactions":9,"vwap":906},"2026-06-02",0.57499999,0.52200001,-4.68,363200,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-01",0.63499999,0.63999999,0.54400003,0.57700002,-0.033,-5.41,348600,{"date":927,"open":906,"high":928,"low":891,"close":928,"change":698,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-29",0.61000001,4.45,290600,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-28",0.53100002,0.62599999,0.58399999,0.025,4.47,563600,{"date":940,"open":712,"high":941,"low":900,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-27",0.56999999,0.55900002,0.079,16.46,1188500,{"date":947,"open":948,"high":949,"low":536,"close":712,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":712},"2026-05-26",0.37900001,0.51599997,0.102,26.98,2991000,{"date":954,"open":955,"high":885,"low":956,"close":821,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":821},"2026-05-22",0.42899999,0.352,-0.021,-5.26,17399500,{"date":961,"open":766,"high":863,"low":766,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-21",0.39899999,0.064,19.1,1866100,{"date":967,"open":968,"high":969,"low":173,"close":780,"change":803,"percent_change":970,"volume":971,"transactions":9,"vwap":780},"2026-05-20",0.317,0.33899999,4.36,184700,{"date":973,"open":974,"high":975,"low":173,"close":976,"change":977,"percent_change":596,"volume":978,"transactions":9,"vwap":976},"2026-05-19",0.31200001,0.33700001,0.32100001,-0.004,732000,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-18",0.338,0.31099999,0.32499999,-0.018,-5.25,204400,{"date":988,"open":786,"high":989,"low":786,"close":785,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":785},"2026-05-15",0.34799999,0.003,0.88,31300,{"date":994,"open":491,"high":792,"low":780,"close":491,"change":839,"percent_change":839,"volume":995,"transactions":9,"vwap":491},"2026-05-14",74300,{"date":997,"open":998,"high":999,"low":491,"close":491,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":491},"2026-05-13",0.34200001,0.345,-0.002,-0.58,73900,{"date":1004,"open":491,"high":766,"low":491,"close":998,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":998},"2026-05-12",0.002,0.59,54100,{"date":1009,"open":766,"high":766,"low":491,"close":491,"change":795,"percent_change":1010,"volume":1011,"transactions":9,"vwap":491},"2026-05-11",-3.41,204500,{"date":1013,"open":989,"high":750,"low":989,"close":956,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":956},"2026-05-08",0.008,2.33,82000,{"date":1018,"open":1019,"high":1019,"low":792,"close":792,"change":977,"percent_change":1020,"volume":1021,"transactions":9,"vwap":792},"2026-05-07",0.36899999,-1.15,71700,{"date":1023,"open":1024,"high":536,"low":1025,"close":989,"change":795,"percent_change":1026,"volume":1027,"transactions":9,"vwap":989},"2026-05-06",0.35600001,0.347,-3.33,176600,{"date":1029,"open":720,"high":720,"low":1030,"close":750,"change":1031,"percent_change":958,"volume":1032,"transactions":9,"vwap":750},"2026-05-05",0.35299999,-0.02,51500,{"date":1034,"open":1035,"high":1036,"low":582,"close":582,"change":839,"percent_change":839,"volume":1037,"transactions":9,"vwap":582},"2026-05-04",0.38100001,0.391,132700,{"date":1039,"open":536,"high":1040,"low":750,"close":582,"change":936,"percent_change":1041,"volume":1042,"transactions":9,"vwap":582},"2026-05-01",0.38499999,7.04,144900,{"date":1044,"open":1045,"high":536,"low":1046,"close":802,"change":1014,"percent_change":1047,"volume":1048,"transactions":9,"vwap":802},"2026-04-30",0.36199999,0.354,2.31,85000,{"date":1050,"open":828,"high":773,"low":491,"close":1025,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1025},"2026-04-29",-0.023,-6.22,107500,{"date":1055,"open":1056,"high":735,"low":536,"close":536,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":536},"2026-04-28",0.41299999,-0.035,-8.64,327700,{"date":1061,"open":744,"high":703,"low":1062,"close":1062,"change":957,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-27",0.405,-4.93,83100,{"date":1066,"open":871,"high":703,"low":1067,"close":871,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":871},"2026-04-24",0.41800001,-0.005,-1.16,234300,{"date":1072,"open":738,"high":900,"low":727,"close":856,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":856},"2026-04-23",-0.039,-8.3,160300,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-22",0.435,0.47499999,0.47,0.034,7.8,168300,{"date":1085,"open":862,"high":1086,"low":1087,"close":1088,"change":112,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-21",0.463,0.41600001,0.43599999,-6.44,170900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1094,"change":990,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-20",0.454,0.46599999,0.44299999,0.65,57800,{"date":1099,"open":1100,"high":712,"low":1101,"close":1086,"change":1000,"percent_change":383,"volume":1102,"transactions":9,"vwap":1086},"2026-04-17",0.45699999,0.44800001,115100,{"date":1104,"open":653,"high":653,"low":735,"close":900,"change":1105,"percent_change":1058,"volume":1106,"transactions":9,"vwap":900},"2026-04-16",-0.044,231500,{"date":1108,"open":1109,"high":1110,"low":62,"close":1110,"change":943,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-15",0.421,0.509,18.37,1118000,{"date":1114,"open":1115,"high":848,"low":1062,"close":848,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":848},"2026-04-14",0.414,-0.001,-0.23,365500,{"date":1120,"open":1121,"high":856,"low":582,"close":856,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":856},"2026-04-13",0.38699999,0.029,7.21,580600,{"date":1126,"open":999,"high":727,"low":975,"close":713,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":713},"2026-04-10",0.022,5.79,1355400,{"date":1131,"open":766,"high":62,"low":786,"close":582,"change":162,"percent_change":1132,"volume":1133,"transactions":9,"vwap":582},"2026-04-09",8.57,15523900,{"date":1135,"open":826,"high":826,"low":766,"close":766,"change":984,"percent_change":1136,"volume":1137,"transactions":9,"vwap":766},"2026-04-08",-4.89,55800,{"date":1139,"open":1140,"high":808,"low":750,"close":765,"change":1014,"percent_change":1141,"volume":1142,"transactions":9,"vwap":765},"2026-04-07",0.36399999,2.22,43400,{"date":1144,"open":792,"high":828,"low":998,"close":750,"change":1014,"percent_change":1145,"volume":1146,"transactions":9,"vwap":750},"2026-04-06",2.27,70300,{"date":1148,"open":750,"high":750,"low":491,"close":956,"change":1149,"percent_change":1150,"volume":1007,"transactions":9,"vwap":956},"2026-04-02",-0.003,-0.85,{"date":1152,"open":758,"high":826,"low":785,"close":802,"change":901,"percent_change":1153,"volume":1154,"transactions":9,"vwap":802},"2026-04-01",2.01,91500,{"date":1156,"open":1024,"high":536,"low":491,"close":989,"change":1068,"percent_change":1157,"volume":1158,"transactions":9,"vwap":989},"2026-03-31",-1.42,98700,{"date":1160,"open":948,"high":948,"low":766,"close":1030,"change":767,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1030},"2026-03-30",-3.02,52900,{"date":1164,"open":1165,"high":1165,"low":750,"close":1140,"change":795,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1140},"2026-03-27",0.37599999,-3.19,52500,{"date":1169,"open":1040,"high":773,"low":592,"close":1165,"change":1031,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1165},"2026-03-26",-5.05,44700,{"date":1173,"open":727,"high":727,"low":1174,"close":772,"change":795,"percent_change":1175,"volume":1176,"transactions":9,"vwap":772},"2026-03-25",0.39199999,-2.94,103200,{"date":1178,"open":1115,"high":1115,"low":1179,"close":1180,"change":1005,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-24",0.38299999,0.40799999,0.49,95000,{"date":1184,"open":1185,"high":1186,"low":720,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-23",0.456,0.458,0.40599999,-0.024,-5.58,227000,{"date":1192,"open":773,"high":848,"low":826,"close":848,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":848},"2026-03-20",0.035,8.86,116500,{"date":1197,"open":772,"high":1198,"low":1140,"close":1199,"change":767,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-19",0.403,0.39500001,-2.71,179800,{"date":1203,"open":1204,"high":727,"low":1036,"close":1187,"change":1149,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1187},"2026-03-18",0.40900001,-0.73,181500,{"date":1208,"open":773,"high":727,"low":773,"close":1204,"change":1005,"percent_change":1181,"volume":1209,"transactions":9,"vwap":1204},"2026-03-17",76100,{"date":1211,"open":773,"high":848,"low":1199,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-16",0.40700001,-0.015,-3.55,315300,{"date":1217,"open":1109,"high":863,"low":62,"close":1218,"change":722,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-13",0.42199999,2.93,92800,{"date":1222,"open":1223,"high":1078,"low":849,"close":62,"change":706,"percent_change":1224,"volume":1225,"transactions":9,"vwap":62},"2026-03-12",0.42699999,-3.98,87100,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1223,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1223},"2026-03-11",0.44499999,0.417,-0.006,-1.39,80500,{"date":1234,"open":751,"high":735,"low":848,"close":1235,"change":886,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-10",0.433,-4.84,73500,{"date":1239,"open":1240,"high":1241,"low":1223,"close":1241,"change":803,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-09",0.43799999,0.45500001,3.17,126600,{"date":1245,"open":1078,"high":735,"low":848,"close":704,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":704},"2026-03-06",0.005,1.15,84100,{"date":1250,"open":1251,"high":1241,"low":848,"close":1088,"change":1230,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1088},"2026-03-05",0.45300001,-1.36,66600,{"date":1255,"open":1256,"high":1241,"low":728,"close":634,"change":977,"percent_change":1257,"volume":1258,"transactions":9,"vwap":634},"2026-03-04",0.43700001,-0.9,119800,{"date":1260,"open":704,"high":1100,"low":1067,"close":751,"change":977,"percent_change":1261,"volume":1262,"transactions":9,"vwap":751},"2026-03-03",-0.89,161000,{"date":1264,"open":1265,"high":695,"low":735,"close":735,"change":1031,"percent_change":1266,"volume":1267,"transactions":9,"vwap":735},"2026-03-02",0.47099999,-4.26,196200,{"date":1269,"open":1270,"high":891,"low":1080,"close":1080,"change":877,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1080},"2026-02-27",0.51200002,-9.96,203800,{"date":1274,"open":653,"high":1275,"low":695,"close":914,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":914},"2026-02-26",0.53500003,0.018,3.57,126300,{"date":1280,"open":1281,"high":1282,"low":907,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-25",0.55699998,0.57999998,0.50400001,-0.06,-10.64,432000,{"date":1288,"open":1289,"high":1290,"low":885,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-02-24",0.58899999,0.64999998,0.56400001,0.074,15.1,3081100,{"date":1296,"open":653,"high":1297,"low":1080,"close":695,"change":1298,"percent_change":186,"volume":1299,"transactions":9,"vwap":695},"2026-02-23",0.51999998,-0.008,165500,{"date":1301,"open":855,"high":1302,"low":703,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-20",0.51700002,0.498,0.039,8.5,259800,{"date":1308,"open":1223,"high":1080,"low":1204,"close":694,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":694},"2026-02-19",0.032,7.49,141700,{"date":1313,"open":773,"high":848,"low":773,"close":1223,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1223},"2026-02-18",0.027,6.75,108100,{"date":1318,"open":862,"high":862,"low":765,"close":773,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":773},"2026-02-17",-0.053,-11.7,511800,{"date":1323,"open":1100,"high":712,"low":849,"close":1251,"change":901,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1251},"2026-02-13",1.57,161600,{"date":1327,"open":1328,"high":653,"low":1228,"close":751,"change":923,"percent_change":1329,"volume":1258,"transactions":9,"vwap":751},"2026-02-12",0.47400001,-6.89,{"date":1331,"open":891,"high":891,"low":703,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-11",0.479,-0.061,-11.3,329100,{"date":1337,"open":1338,"high":1339,"low":898,"close":891,"change":1340,"percent_change":929,"volume":1341,"transactions":9,"vwap":891},"2026-02-10",0.51899999,0.55500001,0.023,282900,{"date":1343,"open":1338,"high":891,"low":653,"close":1302,"change":1005,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1302},"2026-02-09",0.39,263700,{"date":1347,"open":1348,"high":1349,"low":653,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-06",0.60000002,0.68000001,0.51499999,-0.105,-16.94,1189000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":753,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-02-05",0.66600001,0.69,0.58999997,0.62,9.15,6108200,{"date":1363,"open":1358,"high":1358,"low":906,"close":1364,"change":1116,"percent_change":324,"volume":1365,"transactions":9,"vwap":1364},"2026-02-04",0.56800002,136800,{"date":1367,"open":1368,"high":1369,"low":906,"close":899,"change":977,"percent_change":90,"volume":1370,"transactions":9,"vwap":899},"2026-02-03",0.56,0.57800001,109300,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":990,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-02",0.55299997,0.579,0.57300001,0.53,78400,{"date":1379,"open":1368,"high":941,"low":906,"close":941,"change":839,"percent_change":839,"volume":1380,"transactions":9,"vwap":941},"2026-01-30",39200,{"date":1382,"open":1358,"high":1383,"low":1339,"close":941,"change":112,"percent_change":775,"volume":1384,"transactions":9,"vwap":941},"2026-01-29",0.59500003,146300,{"date":1386,"open":1359,"high":1359,"low":1358,"close":1348,"change":1014,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1348},"2026-01-28",1.35,84800,{"date":1390,"open":1348,"high":1359,"low":1358,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-01-27",0.59200001,-0.009,-1.5,43200,{"date":1396,"open":1348,"high":928,"low":1282,"close":1397,"change":977,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-26",0.60100001,-0.66,118000,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1404,"change":816,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-01-23",0.63,0.64899999,0.60500002,-3.97,93900,{"date":1408,"open":1409,"high":1290,"low":1410,"close":1402,"change":811,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1402},"2026-01-22",0.634,0.62400001,0.96,53400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1410,"change":1149,"percent_change":1418,"volume":1097,"transactions":9,"vwap":1410},"2026-01-21",0.62699997,0.66900003,0.611,-0.48,{"date":1420,"open":1421,"high":1357,"low":1415,"close":1415,"change":730,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1415},"2026-01-20",0.68900001,-9.13,302200,{"date":1425,"open":1426,"high":1427,"low":1357,"close":1357,"change":839,"percent_change":839,"volume":1428,"transactions":9,"vwap":1357},"2026-01-16",0.69499999,0.70499998,159100,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1357,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1357},"2026-01-15",0.71700001,0.73500001,0.68199998,-0.045,-6.12,81200,{"date":1438,"open":1439,"high":1440,"low":1349,"close":1432,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1432},"2026-01-14",0.685,0.76599997,0.055,8.09,142300,{"date":1445,"open":1446,"high":1447,"low":1349,"close":1349,"change":112,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1349},"2026-01-13",0.70999998,0.72399998,-4.23,82100,{"date":1451,"open":1452,"high":1453,"low":1446,"close":1446,"change":1000,"percent_change":1454,"volume":769,"transactions":9,"vwap":1446},"2026-01-12",0.72000003,0.75199997,-0.28,{"date":1456,"open":1457,"high":1457,"low":1446,"close":1458,"change":839,"percent_change":839,"volume":1459,"transactions":9,"vwap":1458},"2026-01-09",0.74000001,0.71200001,60900,{"date":1461,"open":1462,"high":1463,"low":1446,"close":1458,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1458},"2026-01-08",0.736,0.80000001,-0.038,-5.07,113900,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":795,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-07",0.74699998,0.79000002,0.75,-1.57,117100,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-06",0.65899998,0.77499998,0.64300001,0.76200002,0.122,19.06,209900,{"date":1484,"open":1485,"high":1486,"low":1485,"close":920,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":920},"2026-01-05",0.62800002,0.71399999,0.057,9.78,249800,{"date":1491,"open":1374,"high":1402,"low":1368,"close":1492,"change":936,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-02",0.583,4.48,72200,{"date":1496,"open":891,"high":920,"low":891,"close":1497,"change":803,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-31",0.55800003,2.57,346800,{"date":1501,"open":1502,"high":1359,"low":921,"close":921,"change":185,"percent_change":1503,"volume":1504,"transactions":9,"vwap":921},"2025-12-30",0.59600002,-11.4,363300,{"date":1506,"open":1507,"high":1508,"low":1282,"close":1509,"change":893,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-12-29",0.61199999,0.67000002,0.61400002,-2.54,417500,{"date":1513,"open":1290,"high":1514,"low":928,"close":1402,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1402},"2025-12-26",0.67199999,-0.062,-8.96,301200,{"date":1519,"open":1520,"high":1431,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-12-24",0.71499997,0.64499998,0.69199997,-0.028,-3.89,264100,{"date":1527,"open":1528,"high":1529,"low":1520,"close":1452,"change":314,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1452},"2025-12-23",0.76999998,0.81999999,-6.49,250400,{"date":1533,"open":1534,"high":1534,"low":1528,"close":1528,"change":1515,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1528},"2025-12-22",0.82999998,-7.45,351600,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1314,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-12-19",0.81800002,0.83999997,0.796,0.83200002,3.35,162800,{"date":1546,"open":1463,"high":1547,"low":1463,"close":1548,"change":1246,"percent_change":1359,"volume":1549,"transactions":9,"vwap":1548},"2025-12-18",0.83700001,0.80500001,78800,{"date":1551,"open":1529,"high":1529,"low":1552,"close":1463,"change":795,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1463},"2025-12-17",0.787,-1.48,216200,{"date":1556,"open":1529,"high":1557,"low":1558,"close":1559,"change":1298,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-16",0.83600003,0.80199999,0.81199998,-0.98,83500,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1529,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1529},"2025-12-15",0.91000003,0.81,-0.1,-10.87,376200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":185,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-12-12",0.972,0.98699999,0.90600002,0.92000002,-7.07,98300,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":722,"percent_change":1583,"volume":1377,"transactions":9,"vwap":1582},"2025-12-11",0.98000002,0.991,0.95999998,0.99000001,1.23,{"date":1585,"open":1579,"high":1586,"low":1587,"close":1588,"change":1031,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-10",0.99800003,0.949,0.97799999,-2,75600,{"date":1592,"open":1581,"high":1593,"low":1594,"close":1586,"change":745,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1586},"2025-12-09",1.01,0.93000001,3.85,100100,{"date":1598,"open":170,"high":170,"low":1599,"close":1600,"change":1392,"percent_change":146,"volume":1601,"transactions":9,"vwap":1600},"2025-12-08",0.95099998,0.96100003,140900,{"date":1603,"open":170,"high":1604,"low":1605,"close":1606,"change":901,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-05",1.019,0.96600002,0.97000003,0.73,60200,{"date":1610,"open":1600,"high":1580,"low":1600,"close":1611,"change":886,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-04",0.963,-2.23,89600,{"date":1615,"open":1616,"high":1617,"low":1611,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-12-03",0.96799999,1.03,0.98500001,0.015,1.55,85300,{"date":1623,"open":1564,"high":1580,"low":1564,"close":1606,"change":68,"percent_change":335,"volume":1624,"transactions":9,"vwap":1606},"2025-12-02",136700,{"date":1626,"open":170,"high":1627,"low":1574,"close":1574,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1574},"2025-12-01",1.02,-0.16,-14.81,188300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1633,"change":839,"percent_change":839,"volume":1636,"transactions":9,"vwap":1633},"2025-11-28",1.08,1.098,1.065,28700,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1633,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1633},"2025-11-26",1.04,1.12,0.02,1.89,91300,{"date":1645,"open":1646,"high":76,"low":1617,"close":1647,"change":112,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-11-25",1.07,1.06,-2.75,86300,{"date":1651,"open":1627,"high":1652,"low":1627,"close":76,"change":195,"percent_change":1653,"volume":1654,"transactions":9,"vwap":76},"2025-11-24",1.11,7.92,73800,{"date":1656,"open":170,"high":1657,"low":1658,"close":1593,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1593},"2025-11-21",1.066,0.92799997,0.028,2.85,111900,{"date":1663,"open":1646,"high":1640,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-11-20",0.98100001,0.98199999,-0.068,-6.48,166400,{"date":1670,"open":97,"high":1671,"low":1639,"close":97,"change":494,"percent_change":1672,"volume":1673,"transactions":9,"vwap":97},"2025-11-19",1.115,-0.94,87200,{"date":1675,"open":1647,"high":1671,"low":1593,"close":1647,"change":1031,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1647},"2025-11-18",-1.85,224800,{"date":1679,"open":1633,"high":76,"low":1680,"close":1633,"change":839,"percent_change":839,"volume":1681,"transactions":9,"vwap":1633},"2025-11-17",1.035,119400,{"date":1683,"open":1684,"high":1685,"low":1617,"close":1633,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1633},"2025-11-14",1.13,1.184,-0.09,-7.69,243800,{"date":1690,"open":1691,"high":902,"low":1247,"close":1692,"change":1686,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-11-13",1.26,1.17,-7.14,168000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1691,"change":1641,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1691},"2025-11-12",1.24,1.302,1.18,1.61,101700,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1697,"change":1566,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1697},"2025-11-11",1.34,1.21,-7.46,308600,{"date":1709,"open":1704,"high":1710,"low":1711,"close":1704,"change":162,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1704},"2025-11-10",1.36,1.29,2.29,159400,{"date":1715,"open":1705,"high":1704,"low":1716,"close":902,"change":1717,"percent_change":251,"volume":1718,"transactions":9,"vwap":902},"2025-11-07",1.2,0.06,261400,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":185,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-06",1.28,1.33,1.205,1.25,-5.3,273000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1284,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-05",1.4,1.45,1.27,1.32,-4.35,1832400,{"date":1736,"open":1737,"high":1737,"low":1710,"close":1738,"change":1686,"percent_change":1435,"volume":1739,"transactions":9,"vwap":1738},"2025-11-04",1.43,1.38,308000,{"date":1741,"open":1742,"high":1743,"low":286,"close":1742,"change":112,"percent_change":1589,"volume":1744,"transactions":9,"vwap":1742},"2025-11-03",1.47,1.5,285700,{"date":1746,"open":1747,"high":1748,"low":1742,"close":1743,"change":112,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1743},"2025-10-31",1.51,1.6,-1.96,301900,{"date":1752,"open":1620,"high":1753,"low":1743,"close":1754,"change":1031,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-10-30",1.65,1.53,-1.29,471700,{"date":1758,"open":1742,"high":1759,"low":286,"close":1620,"change":285,"percent_change":263,"volume":1760,"transactions":9,"vwap":1620},"2025-10-29",1.58,433300,{"date":1762,"open":1743,"high":1763,"low":1730,"close":1764,"change":839,"percent_change":839,"volume":1765,"transactions":9,"vwap":1764},"2025-10-28",1.54,1.48,198500,{"date":1767,"open":1768,"high":1763,"low":1737,"close":1764,"change":49,"percent_change":688,"volume":1769,"transactions":9,"vwap":1764},"2025-10-27",1.46,209700,{"date":1771,"open":1768,"high":1772,"low":1773,"close":286,"change":1774,"percent_change":82,"volume":1775,"transactions":9,"vwap":286},"2025-10-24",1.49,1.42,-0.04,334000,{"date":1777,"open":1763,"high":1763,"low":1773,"close":1764,"change":112,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1764},"2025-10-23",-1.99,278900,{"date":1781,"open":1743,"high":1324,"low":1782,"close":1747,"change":112,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1747},"2025-10-22",1.37,-1.95,479100,{"date":1786,"open":1787,"high":1787,"low":1743,"close":1763,"change":294,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1763},"2025-10-21",1.69,-8.33,1071300,{"date":1791,"open":1772,"high":1792,"low":1793,"close":1792,"change":1794,"percent_change":55,"volume":1795,"transactions":9,"vwap":1792},"2025-10-20",1.68,1.451,0.16,1194600,{"date":1797,"open":1704,"high":1754,"low":1798,"close":1799,"change":34,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-17",1.319,1.52,14.29,821300,{"date":1803,"open":1738,"high":1737,"low":1804,"close":1722,"change":205,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1722},"2025-10-16",1.3,-8.28,580900,{"date":1808,"open":1711,"high":1768,"low":1691,"close":1730,"change":1794,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1730},"2025-10-15",12.4,821800,{"date":1812,"open":1732,"high":1738,"low":1691,"close":1711,"change":314,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1711},"2025-10-14",-3.73,670900,{"date":1816,"open":1705,"high":657,"low":1716,"close":1704,"change":1717,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1704},"2025-10-13",4.69,1137300,{"date":1820,"open":1799,"high":1821,"low":1583,"close":1721,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1721},"2025-10-10",1.549,-0.22,-14.67,1919600,{"date":1826,"open":1827,"high":1787,"low":1773,"close":1743,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1743},"2025-10-09",1.67,-0.36,-19.35,6726400,{"date":1832,"open":1833,"high":872,"low":1768,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-10-08",1.83,1.86,0.922,98.29,196716900,{"date":1839,"open":1594,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1633,"volume":1844,"transactions":9,"vwap":1842},"2025-10-07",0.94,0.89999998,0.93800002,0.01,85900,{"date":1846,"open":1847,"high":1606,"low":1841,"close":1658,"change":1276,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1658},"2025-10-06",0.92400002,1.98,185400,{"date":1851,"open":1564,"high":1574,"low":1852,"close":1564,"change":1392,"percent_change":1560,"volume":1853,"transactions":9,"vwap":1564},"2025-10-03",0.89099997,94100,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":1304,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-02",0.87,0.92900002,0.91900003,4.43,119900,{"date":1862,"open":1863,"high":1594,"low":1864,"close":991,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":991},"2025-10-01",0.898,0.86000001,-0.037,-4.03,168900,{"date":1869,"open":1594,"high":1616,"low":1870,"close":1871,"change":923,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-09-30",0.89499998,0.917,-3.47,157400,{"date":1875,"open":1574,"high":1876,"low":1564,"close":1876,"change":803,"percent_change":1743,"volume":1443,"transactions":9,"vwap":1876},"2025-09-29",0.94999999,{"date":1878,"open":1879,"high":1880,"low":1574,"close":1881,"change":886,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-09-26",0.97500002,0.99400002,0.93599999,-2.3,260900,{"date":1885,"open":1593,"high":1593,"low":1886,"close":1887,"change":1515,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-09-25",0.912,0.958,-6.08,377800,{"date":1891,"open":1617,"high":1646,"low":170,"close":1627,"change":839,"percent_change":839,"volume":1892,"transactions":9,"vwap":1627},"2025-09-24",148700,{"date":1894,"open":1886,"high":1895,"low":1564,"close":1627,"change":1717,"percent_change":392,"volume":1896,"transactions":9,"vwap":1627},"2025-09-23",1.036,277700,{"date":1898,"open":1840,"high":1899,"low":1841,"close":1581,"change":936,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1581},"2025-09-22",1.077,2.67,353700,{"date":1903,"open":1904,"high":1605,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-09-19",0.815,0.935,0.145,18.35,615400,{"date":1910,"open":1565,"high":1911,"low":1912,"close":1470,"change":984,"percent_change":1612,"volume":1913,"transactions":9,"vwap":1470},"2025-09-18",0.85000002,0.78500003,134400,{"date":1915,"open":1534,"high":1911,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-09-17",0.79500002,0.80800003,-0.032,-3.81,190400,{"date":1922,"open":1534,"high":1923,"low":1565,"close":1540,"change":1298,"percent_change":1672,"volume":1924,"transactions":9,"vwap":1540},"2025-09-16",0.84299999,63500,{"date":1926,"open":1927,"high":1905,"low":1542,"close":1928,"change":1523,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-09-15",0.88700002,0.84799999,-3.2,132600,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1014,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-09-12",0.88800001,0.92500001,0.86799997,0.87599999,0.92,76500,{"date":1940,"open":1941,"high":1852,"low":1470,"close":1935,"change":1487,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1935},"2025-09-11",0.81099999,7.03,245000,{"date":1945,"open":1529,"high":1534,"low":1463,"close":1941,"change":1000,"percent_change":1946,"volume":1601,"transactions":9,"vwap":1941},"2025-09-10",-0.25,{"date":1948,"open":1463,"high":1534,"low":1470,"close":1949,"change":984,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-09-09",0.81300002,-2.17,128800,{"date":1953,"open":1911,"high":1911,"low":1954,"close":1955,"change":1068,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-09-08",0.78100002,0.83099997,-0.6,131600,{"date":1959,"open":1911,"high":1960,"low":1961,"close":1557,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1557},"2025-09-05",0.861,0.80400002,-0.014,-1.65,149000,{"date":1966,"open":1967,"high":1960,"low":1463,"close":1911,"change":1843,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1911},"2025-09-04",0.84899998,1.19,200200,{"date":1971,"open":1574,"high":1574,"low":1972,"close":1540,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1540},"2025-09-03",0.77999997,-0.101,-10.73,636600,{"date":1977,"open":1840,"high":1978,"low":1979,"close":1980,"change":1213,"percent_change":1472,"volume":1981,"transactions":9,"vwap":1980},"2025-09-02",0.95499998,0.88300002,0.94099998,297000,{"date":1983,"open":1840,"high":1582,"low":1564,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-08-29",0.95599997,0.038,4.14,382300,{"date":1989,"open":1529,"high":1594,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-08-28",0.80699998,0.91799998,0.113,14.04,622300,{"date":1996,"open":1997,"high":1841,"low":1552,"close":1548,"change":857,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1548},"2025-08-27",0.87400001,-4.96,589200,{"date":2001,"open":1941,"high":2002,"low":1941,"close":2003,"change":760,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-08-26",0.88999999,0.847,1.56,505900,{"date":2007,"open":1565,"high":1870,"low":1912,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-08-25",0.83399999,-0.186,-18.24,2394700,{"date":2013,"open":1972,"high":1583,"low":2014,"close":1627,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1627},"2025-08-22",0.73699999,0.29,39.73,50479800,{"date":2019,"open":2020,"high":1552,"low":2021,"close":2020,"change":1843,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-08-21",0.73000002,0.70200002,1.39,90400,{"date":2025,"open":1471,"high":2026,"low":1446,"close":1452,"change":2027,"percent_change":2028,"volume":1137,"transactions":9,"vwap":1452},"2025-08-20",0.79400003,-0.029,-3.87,{"date":2030,"open":1954,"high":1540,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-08-19",0.73100001,0.74900001,-0.056,-6.96,89200,{"date":2037,"open":1470,"high":2038,"low":1954,"close":1548,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1548},"2025-08-18",0.84200001,0.021,2.68,69000,{"date":2043,"open":1470,"high":1470,"low":1471,"close":2044,"change":957,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-08-15",0.78399998,-2.61,80200,{"date":2048,"open":1540,"high":1856,"low":1972,"close":1548,"change":923,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1548},"2025-08-14",-3.94,96100,{"date":2052,"open":2053,"high":2053,"low":1529,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-08-13",0.86299998,0.838,-0.041,-4.66,100300,{"date":2059,"open":1870,"high":2060,"low":1540,"close":2061,"change":767,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-08-12",0.90899998,0.87900001,-1.24,105000,{"date":2065,"open":1841,"high":1658,"low":1856,"close":2002,"change":494,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2002},"2025-08-11",-1.11,100000,{"date":2069,"open":1594,"high":1581,"low":1864,"close":1841,"change":1918,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1841},"2025-08-08",-3.43,150000,{"date":2073,"open":1581,"high":2074,"low":1574,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-08-07",0.98799998,0.93199998,-0.058,-5.86,73700,{"date":2080,"open":1617,"high":1617,"low":1599,"close":1582,"change":112,"percent_change":1175,"volume":2081,"transactions":9,"vwap":1582},"2025-08-06",38900,{"date":2083,"open":1627,"high":1617,"low":1664,"close":1627,"change":698,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1627},"2025-08-05",2.62,22400,{"date":2087,"open":1627,"high":2088,"low":2089,"close":1880,"change":1246,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1880},"2025-08-04",1.025,0.95700002,0.51,38600,{"date":2093,"open":170,"high":1627,"low":1594,"close":2094,"change":767,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-08-01",0.98900002,-1.1,21800,{"date":2098,"open":1639,"high":2099,"low":2100,"close":170,"change":112,"percent_change":2101,"volume":2102,"transactions":9,"vwap":170},"2025-07-31",1.099,0.98400003,-2.91,72100,{"date":2104,"open":97,"high":1899,"low":1582,"close":1617,"change":1774,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1617},"2025-07-30",-3.74,127000,{"date":2108,"open":2109,"high":2109,"low":1639,"close":1646,"change":1284,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1646},"2025-07-29",1.14,-5.31,72700,{"date":2113,"open":1692,"high":1724,"low":1652,"close":1684,"change":112,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1684},"2025-07-28",-2.59,58900,{"date":2117,"open":1699,"high":2118,"low":2119,"close":2120,"change":112,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-07-25",1.219,1.1,1.16,-2.52,88200,{"date":2124,"open":1724,"high":2125,"low":2119,"close":1968,"change":1774,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1968},"2025-07-24",1.271,-3.25,161300,{"date":2129,"open":1691,"high":2130,"low":2131,"close":1583,"change":1774,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1583},"2025-07-23",1.265,1.197,-3.15,92000,{"date":2135,"open":1724,"high":1721,"low":2136,"close":1731,"change":285,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1731},"2025-07-22",1.215,5.83,117300,{"date":2140,"open":1247,"high":1731,"low":1640,"close":1716,"change":102,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1716},"2025-07-21",10.09,267300,{"date":2144,"open":1716,"high":1716,"low":76,"close":76,"change":1284,"percent_change":2145,"volume":2146,"transactions":9,"vwap":76},"2025-07-18",-5.22,144100,{"date":2148,"open":1646,"high":1699,"low":1617,"close":1247,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1247},"2025-07-17",0.14,13.86,226500,{"date":2153,"open":170,"high":1646,"low":1571,"close":1593,"change":494,"percent_change":1560,"volume":2154,"transactions":9,"vwap":1593},"2025-07-16",585800,{"date":2156,"open":1647,"high":1633,"low":170,"close":1627,"change":494,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1627},"2025-07-15",-0.97,93600,{"date":2160,"open":170,"high":1639,"low":170,"close":1617,"change":1193,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1617},"2025-07-14",3.52,37700,{"date":2164,"open":1582,"high":2119,"low":2165,"close":2166,"change":1116,"percent_change":1566,"volume":2167,"transactions":9,"vwap":2166},"2025-07-11",0.97399998,0.995,187300,{"date":2169,"open":1579,"high":1593,"low":1581,"close":2170,"change":811,"percent_change":141,"volume":2171,"transactions":9,"vwap":2170},"2025-07-10",0.99599999,53800,{"date":2173,"open":1579,"high":1627,"low":1588,"close":1582,"change":1659,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1582},"2025-07-09",2.91,60300,{"date":2177,"open":1581,"high":1627,"low":1581,"close":2178,"change":722,"percent_change":1691,"volume":2179,"transactions":9,"vwap":2178},"2025-07-08",0.96200001,47900,{"date":2181,"open":1581,"high":1582,"low":1876,"close":1876,"change":494,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1876},"2025-07-07",-1.04,49300,{"date":2185,"open":1581,"high":1617,"low":2186,"close":1581,"change":1031,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1581},"2025-07-03",0.954,-2.04,33800,{"date":2190,"open":1600,"high":1582,"low":1581,"close":1579,"change":494,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1579},"2025-07-02",-1.01,31400,{"date":2194,"open":2195,"high":2196,"low":1582,"close":1582,"change":1005,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1582},"2025-07-01",1.012,1.037,0.2,24700,{"date":2200,"open":2201,"high":97,"low":2201,"close":2074,"change":2202,"percent_change":2203,"volume":1064,"transactions":9,"vwap":2074},"2025-06-30",0.91500002,0.068,7.39,{"date":2205,"open":170,"high":170,"low":2002,"close":1574,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1574},"2025-06-27",-0.08,-8,129000,{"date":2210,"open":1582,"high":2211,"low":2212,"close":170,"change":1213,"percent_change":1553,"volume":1713,"transactions":9,"vwap":170},"2025-06-26",1.034,0.921,{"date":2214,"open":97,"high":1647,"low":1593,"close":2215,"change":1434,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-06-25",1.015,-4.25,69100,{"date":2219,"open":1652,"high":1640,"low":1617,"close":1647,"change":1843,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1647},"2025-06-24",0.95,109700,{"date":2223,"open":97,"high":2119,"low":1617,"close":97,"change":1843,"percent_change":1411,"volume":2224,"transactions":9,"vwap":97},"2025-06-23",78200,{"date":2226,"open":1716,"high":1716,"low":1639,"close":1639,"change":2206,"percent_change":1693,"volume":2227,"transactions":9,"vwap":1639},"2025-06-20",131000,{"date":2229,"open":1684,"high":1692,"low":1633,"close":1640,"change":839,"percent_change":839,"volume":2230,"transactions":9,"vwap":1640},"2025-06-18",90900,{"date":2232,"open":2120,"high":1699,"low":1671,"close":1640,"change":185,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1640},"2025-06-17",-5.88,52000,{"date":2236,"open":1247,"high":1705,"low":2237,"close":1968,"change":49,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1968},"2025-06-16",1.131,3.48,70600,{"date":2241,"open":1968,"high":1705,"low":1640,"close":1247,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1247},"2025-06-13",-0.065,-5.35,130200,{"date":2246,"open":2247,"high":1697,"low":2247,"close":2136,"change":1068,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2136},"2025-06-12",1.188,-0.41,62200,{"date":2251,"open":1697,"high":1724,"low":1699,"close":2252,"change":1057,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-06-11",1.22,-2.79,117900,{"date":2256,"open":1711,"high":2257,"low":1697,"close":2258,"change":1213,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-06-10",1.298,1.255,-1.18,37000,{"date":2262,"open":1804,"high":1804,"low":1716,"close":1731,"change":1031,"percent_change":2263,"volume":1860,"transactions":9,"vwap":1731},"2025-06-09",-1.55,{"date":2265,"open":2266,"high":1711,"low":1692,"close":1711,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1711},"2025-06-06",1.201,0.1,8.4,116600,{"date":2271,"open":1705,"high":1724,"low":1699,"close":1968,"change":314,"percent_change":1866,"volume":1853,"transactions":9,"vwap":1968},"2025-06-05",{"date":2273,"open":1697,"high":1721,"low":1716,"close":1697,"change":1031,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1697},"2025-06-04",-1.59,59500,{"date":2277,"open":2278,"high":1711,"low":2279,"close":1691,"change":49,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1691},"2025-06-03",1.218,1.202,3.28,72500,{"date":2283,"open":2252,"high":1697,"low":1692,"close":2252,"change":162,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2252},"2025-06-02",2.52,114200,{"date":2287,"open":1692,"high":2288,"low":1692,"close":1968,"change":839,"percent_change":839,"volume":2289,"transactions":9,"vwap":1968},"2025-05-30",1.216,85100,{"date":2291,"open":1716,"high":1716,"low":1692,"close":1968,"change":839,"percent_change":839,"volume":2050,"transactions":9,"vwap":1968},"2025-05-29",{"date":2293,"open":1968,"high":2294,"low":1692,"close":1968,"change":1031,"percent_change":1963,"volume":2295,"transactions":9,"vwap":1968},"2025-05-28",1.212,60500,{"date":2297,"open":2252,"high":1583,"low":2298,"close":1705,"change":1031,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1705},"2025-05-27",1.192,-1.63,36700,{"date":2302,"open":1968,"high":1697,"low":1968,"close":1583,"change":1641,"percent_change":1753,"volume":2303,"transactions":9,"vwap":1583},"2025-05-23",30800,{"date":2305,"open":1699,"high":2306,"low":1699,"close":1705,"change":1843,"percent_change":2307,"volume":2175,"transactions":9,"vwap":1705},"2025-05-22",1.233,0.83,{"date":2309,"open":1705,"high":1724,"low":1968,"close":1716,"change":112,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1716},"2025-05-21",-2.44,63100,{"date":2313,"open":1724,"high":1711,"low":1705,"close":1583,"change":1774,"percent_change":2132,"volume":2314,"transactions":9,"vwap":1583},"2025-05-20",80100,{"date":2316,"open":1782,"high":1782,"low":1724,"close":1731,"change":839,"percent_change":839,"volume":2317,"transactions":9,"vwap":1731},"2025-05-19",80700,{"date":2319,"open":1583,"high":1732,"low":2252,"close":1731,"change":162,"percent_change":2320,"volume":1673,"transactions":9,"vwap":1731},"2025-05-16",2.42,{"date":2322,"open":1583,"high":1724,"low":2323,"close":1697,"change":1641,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1697},"2025-05-15",1.196,1.64,83200,{"date":2327,"open":1968,"high":1583,"low":1968,"close":2252,"change":162,"percent_change":2284,"volume":2328,"transactions":9,"vwap":2252},"2025-05-14",72300,{"date":2330,"open":2252,"high":2252,"low":1247,"close":1968,"change":1284,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1968},"2025-05-13",-4.8,184300,{"date":2334,"open":1804,"high":1722,"low":2335,"close":1724,"change":1031,"percent_change":1472,"volume":2336,"transactions":9,"vwap":1724},"2025-05-12",1.175,168400,{"date":2338,"open":1699,"high":1804,"low":1247,"close":1731,"change":68,"percent_change":203,"volume":2339,"transactions":9,"vwap":1731},"2025-05-09",188200,{"date":2341,"open":1724,"high":1691,"low":1692,"close":2252,"change":112,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2252},"2025-05-08",-2.4,143800,{"date":2345,"open":1722,"high":2022,"low":1692,"close":1724,"change":494,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1724},"2025-05-07",-0.79,193600,{"date":2349,"open":1722,"high":1704,"low":1705,"close":1691,"change":185,"percent_change":958,"volume":2350,"transactions":9,"vwap":1691},"2025-05-06",169700,{"date":2352,"open":1704,"high":1737,"low":1731,"close":1722,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1722},"2025-05-05",-0.46,-25.7,558500,{"date":2357,"open":2358,"high":2359,"low":2360,"close":812,"change":839,"percent_change":839,"volume":2361,"transactions":9,"vwap":812},"2025-05-02",1.8,1.82,1.741,88500,{"date":2363,"open":2364,"high":2365,"low":2366,"close":812,"change":112,"percent_change":1963,"volume":2367,"transactions":9,"vwap":812},"2025-05-01",1.85,1.92,1.744,55000,{"date":2369,"open":1642,"high":1642,"low":2370,"close":2359,"change":839,"percent_change":839,"volume":2371,"transactions":9,"vwap":2359},"2025-04-30",1.76,21600,{"date":2373,"open":2359,"high":1834,"low":2374,"close":2359,"change":839,"percent_change":839,"volume":2375,"transactions":9,"vwap":2359},"2025-04-29",1.75,24100,{"date":2377,"open":2378,"high":2379,"low":2370,"close":2359,"change":494,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2359},"2025-04-28",1.91,1.924,-0.55,47700,{"date":2383,"open":2384,"high":2385,"low":2386,"close":1833,"change":1031,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1833},"2025-04-25",1.81,1.88,1.77,-1.08,34700,{"date":2390,"open":812,"high":2385,"low":2391,"close":2364,"change":2267,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2364},"2025-04-24",1.71,5.71,44300,{"date":2395,"open":2358,"high":2396,"low":2397,"close":2374,"change":1843,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2374},"2025-04-23",1.892,1.73,0.57,48000,{"date":2401,"open":2386,"high":812,"low":2402,"close":2403,"change":811,"percent_change":501,"volume":2404,"transactions":9,"vwap":2403},"2025-04-22",1.7,1.74,47800,{"date":177,"open":1827,"high":2384,"low":2406,"close":2407,"change":963,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},1.661,1.734,3.83,54600]