[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QTEX":3,"homepage-market-summary":29,"stock-historical-QTEX":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"QTEX","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"QTREX Quantum Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","QTREX Quantum Ltd designs and manufactures cryogenic interconnect systems used in quantum computing systems. Its activities focus on technologies related to manufacturing, materials science, and quantum engineering.","41",false,{"close":15,"open":16,"high":15,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.66,1.36,1.35,1.59,0.07,4.4,21479787.670008,56602,1.461,3.85,0.28299999,9495329.322918123,38.6,1315,{"status":30,"indices":31,"watchlist":73,"sectors":95,"benchmarks":150},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":13,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":13,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":19,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":13,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":71,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":13,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":13},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":13},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},6798543,2481468260.0524487,170.8,"2025-04-25",[180,181,191,202,213,224,235,246,256,266,277,287,297,308,318,328,338,348,358,366,375,385,395,406,415,425,436,447,456,466,475,482,491,501,511,520,529,539,547,555,564,573,581,591,598,606,613,621,630,640,649,658,668,679,689,697,706,716,725,733,740,746,753,762,767,771,777,784,789,796,802,808,815,821,829,838,846,852,859,865,871,877,883,890,896,902,909,914,920,928,935,942,949,956,961,969,977,985,992,1001,1009,1016,1025,1031,1040,1047,1054,1061,1068,1074,1082,1088,1097,1105,1114,1122,1129,1136,1145,1152,1160,1166,1173,1178,1185,1191,1198,1205,1210,1217,1222,1227,1231,1236,1242,1247,1253,1261,1264,1272,1280,1287,1292,1299,1304,1309,1314,1319,1324,1329,1337,1342,1348,1352,1355,1359,1363,1368,1372,1376,1382,1387,1390,1393,1398,1405,1413,1420,1429,1437,1445,1453,1462,1468,1473,1478,1483,1489,1496,1503,1509,1515,1521,1528,1536,1542,1549,1554,1558,1562,1570,1577,1580,1583,1589,1593,1600,1605,1610,1615,1618,1623,1629,1634,1639,1642,1646,1649,1654,1659,1663,1668,1673,1676,1681,1687,1691,1698,1705,1711,1716,1723,1730,1735,1739,1743,1748,1751,1756,1762,1767,1772,1776,1783,1786,1790,1796,1800,1804,1807,1811,1816,1819,1823,1828,1832,1836,1840,1845,1851,1856,1860,1864,1869,1873,1877,1880,1883,1887,1892,1895,1900,1903,1906,1909,1915,1918,1922,1926,1930,1934,1937,1942,1945,1950,1954,1958,1962,1966,1968,1971,1975,1978,1982,1986,1992,1996,2001,2004,2011,2016,2019,2024,2029,2034,2039,2043,2048,2052,2056,2061,2066,2072,2075,2080,2084,2088,2093,2097,2102,2106,2110,2115,2119,2123,2126,2130,2135,2139,2144,2149,2155,2159,2164,2168,2175,2182,2190,2195,2202,2208,2213,2219,2227,2234,2238,2242,2248,2253,2258,2262,2267,2271,2279,2285,2289,2294,2300,2303,2307,2313,2319,2323,2326,2329,2333,2337,2342,2347,2354,2358,2363,2367,2371,2375],{"date":5,"open":16,"high":15,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",1.705,1.87,1.49,0.05,3.25,74123372.954561,221013,1.716,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",1.305,1.63,1.17,1.54,0.44,40,122025117.810784,359316,1.5202,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",0.9398,1.3,0.8753,1.1,0.3154,40.2,127444089.337387,286643,1.0811,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",0.7,0.87,0.6971,0.7846,0.1026,15.04,12688557.365057,32504,0.7844,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",0.6953,0.7178,0.651,0.682,0.0004,0.06,1748853.468352,6137,0.68,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",0.7108,0.7229,0.65,0.6816,-0.0063,-0.92,4837384.840729,7857,0.6651,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",0.776,0.57,0.6879,-0.0881,-11.35,3955757.010904,12244,0.6894,{"date":257,"open":258,"high":259,"low":260,"close":248,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",0.8184,0.8275,0.7433,0.0157,2.06,2101544.572602,6200,0.7826,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",0.747,0.7675,0.7047,0.7603,-0.0097,-1.26,2193865.666936,7625,0.736,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",0.8262,0.7692,0.77,-0.01,-1.28,1576761.595941,6191,0.7968,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":279},"2026-09-22",0.8542,0.8654,0.7724,0.78,-0.0764,-8.92,1846861.607936,5676,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",0.854,0.88,0.8342,0.8564,-0.0236,-2.68,1317390.530685,3748,0.8558,{"date":309,"open":310,"high":311,"low":312,"close":300,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",0.89,0.9,0.84,0.0098,1.13,1128395.922415,3693,0.8702,{"date":319,"open":320,"high":321,"low":322,"close":317,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",0.8588,0.9169,0.823,0.0416,5.02,1965728.461276,6630,0.8814,{"date":329,"open":312,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",0.8499,0.8173,0.8286,-0.017,-2.01,1443344.645572,5030,0.8331,{"date":339,"open":340,"high":216,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",0.86,0.835,0.8456,-0.0096,-1.12,740993.832923,2901,0.8544,{"date":349,"open":300,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",0.8996,0.8505,0.8552,-0.0348,-3.91,1281628.067386,8567,0.8799,{"date":359,"open":360,"high":361,"low":360,"close":310,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":290},"2026-09-11",0.827,0.8966,0.0716,8.75,1315205.644983,5066,{"date":367,"open":368,"high":312,"low":369,"close":258,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",0.8253,0.8,-0.0072,-0.87,647580.128181,3761,0.8258,{"date":376,"open":310,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",0.8977,0.8255,0.8256,-0.0544,-6.18,1128761.928026,4940,0.8546,{"date":386,"open":387,"high":388,"low":389,"close":300,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",0.85,0.898,0.8464,0.0465,5.58,2125613.183249,5873,0.8707,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",0.8624,0.8692,0.82985,0.8335,0.0151,1.85,1533413.36243,5378,0.8492,{"date":407,"open":389,"high":408,"low":409,"close":258,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",0.8587,0.81,0.002,0.24,962055.766445,4210,0.8288,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":279},"2026-09-02",0.8259,0.8777,0.7911,0.8164,0.0179,2.24,2196811.071102,7363,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",0.83,0.8395,0.7903,0.7985,-0.0288,-3.48,1081182.893168,4958,0.8127,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",0.861,0.8699,0.8124,0.8273,-0.0067,-0.8,1139264.62413,5198,0.8379,{"date":448,"open":340,"high":449,"low":450,"close":451,"change":282,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",0.863,0.8115,0.834,-1.18,931677.417161,4547,0.8329,{"date":457,"open":458,"high":340,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",0.842,0.82,0.844,0.0255,3.12,1496062.633864,5816,0.8368,{"date":467,"open":468,"high":216,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",0.8623,0.8185,-0.0438,-5.08,1489770.782464,6823,0.8438,{"date":476,"open":206,"high":310,"low":387,"close":468,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",-0.0041,-0.47,1420834.617856,5695,0.872,{"date":483,"open":484,"high":484,"low":438,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",0.94,0.8664,-0.0491,-5.36,1447240.478983,7136,0.8782,{"date":492,"open":388,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",0.9405,0.8732,0.9155,0.0647,7.6,2155499.767906,9604,0.9112,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":503},"2026-08-20",0.9326,1.01,0.8298,0.8508,-0.2692,-24.04,7712834.43358,20603,{"date":512,"open":513,"high":17,"low":86,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",0.9105,1.12,0.2225,24.79,27182342.02623,67166,1.1487,{"date":521,"open":522,"high":522,"low":310,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",0.92,0.8975,-0.0424,-4.51,890953.381754,3605,0.9065,{"date":530,"open":484,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",0.975,0.9302,0.9399,-0.04,-4.08,779215.693999,3641,0.9492,{"date":540,"open":172,"high":172,"low":541,"close":542,"change":543,"percent_change":334,"volume":544,"transactions":545,"vwap":546},"2026-08-14",0.9301,0.9799,-0.0201,898093.109091,6007,0.9643,{"date":548,"open":504,"high":549,"low":550,"close":172,"change":282,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",1.02,0.96,-0.99,1216970.603856,4970,0.9962,{"date":556,"open":172,"high":557,"low":558,"close":504,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",1.016,0.9682,0.0141,1.42,1011189.147055,4825,0.9886,{"date":565,"open":172,"high":109,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",0.97,0.9959,-0.0441,-4.24,1334237.991856,4491,0.999,{"date":574,"open":575,"high":576,"low":504,"close":575,"change":282,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",1.04,1.09,-0.95,1024795.621853,5415,1.0412,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":282,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",1.035,1.06,0.9801,1.05,-0.94,1480933.794841,6799,1.0225,{"date":592,"open":583,"high":593,"low":172,"close":584,"change":143,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",1.08,-1.85,1216394.55883,6196,1.0587,{"date":599,"open":593,"high":600,"low":549,"close":593,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",1.11,0.03,2.86,1681477.260901,9917,1.078,{"date":607,"open":109,"high":576,"low":566,"close":586,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",0.04,3.96,1772018.572623,7790,1.0268,{"date":614,"open":615,"high":549,"low":615,"close":504,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",0.8779,0.11,12.22,2433396.643347,10939,0.965,{"date":622,"open":623,"high":311,"low":624,"close":311,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",0.8597,0.8016,0.0699,8.42,1885063.875128,7214,0.8612,{"date":631,"open":632,"high":311,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",0.8698,0.8276,0.8301,-0.0199,-2.34,1429543.355416,4680,0.8614,{"date":641,"open":642,"high":643,"low":312,"close":387,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",0.8791,0.8985,-0.0229,-2.62,908328.223916,3892,0.8651,{"date":650,"open":522,"high":522,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",0.8349,0.8729,-0.0768,-8.09,1348603.934994,6454,0.8724,{"date":659,"open":660,"high":575,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",0.8956,0.8832,0.9497,0.0686,7.79,3465442.039325,9676,0.9748,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",0.8955,0.9347,0.851,0.8811,-0.0044,-0.5,1834973.922265,7229,0.8855,{"date":680,"open":681,"high":682,"low":683,"close":678,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",0.8901,0.9869,0.878,-0.0205,-2.26,3031585.623558,9911,0.9162,{"date":690,"open":504,"high":549,"low":459,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",0.906,-0.274,-23.22,11332141.412825,25546,0.9092,{"date":698,"open":699,"high":700,"low":195,"close":701,"change":282,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",1.19,1.22,1.18,-0.84,1469390.521418,5647,1.1933,{"date":707,"open":708,"high":709,"low":710,"close":699,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",1.265,1.29,1.14,-0.08,-6.3,2377324.642386,9998,1.1983,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-17",1.275,1.32,1.235,1.27,-0.07,-5.22,2578900,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":711,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-16",1.365,1.38,1.28,1.34,-5.63,2560700,{"date":734,"open":735,"high":736,"low":737,"close":560,"change":711,"percent_change":738,"volume":739,"transactions":9,"vwap":560},"2026-07-15",1.47,1.499,1.39,-5.33,1702800,{"date":741,"open":185,"high":742,"low":735,"close":743,"change":744,"percent_change":17,"volume":745,"transactions":9,"vwap":743},"2026-07-14",1.56,1.5,0.02,2354500,{"date":747,"open":743,"high":742,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-13",1.46,1.48,-0.13,-8.07,2114600,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-10",1.6,1.62,1.52,1.61,0.01,0.62,5264600,{"date":763,"open":18,"high":756,"low":764,"close":755,"change":282,"percent_change":765,"volume":766,"transactions":9,"vwap":755},"2026-07-09",1.53,-0.62,1689000,{"date":768,"open":742,"high":756,"low":757,"close":758,"change":119,"percent_change":769,"volume":770,"transactions":9,"vwap":758},"2026-07-08",-6.94,2698700,{"date":772,"open":18,"high":773,"low":18,"close":774,"change":19,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-07",1.74,1.73,4.22,4417100,{"date":778,"open":755,"high":779,"low":780,"close":15,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":15},"2026-07-06",1.75,1.57,0.23,16.08,11295400,{"date":785,"open":749,"high":780,"low":560,"close":786,"change":711,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-02",1.43,-5.3,4137300,{"date":790,"open":791,"high":792,"low":743,"close":793,"change":19,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-01",1.67,1.81,1.51,4.86,16887100,{"date":797,"open":748,"high":743,"low":728,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-30",1.44,-0.1,-6.49,3718600,{"date":803,"open":804,"high":805,"low":793,"close":196,"change":722,"percent_change":806,"volume":807,"transactions":9,"vwap":196},"2026-06-29",1.64,1.658,-4.35,4147400,{"date":809,"open":810,"high":811,"low":735,"close":758,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":758},"2026-06-26",1.565,1.65,-0.03,-1.83,3051400,{"date":816,"open":817,"high":779,"low":755,"close":804,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":804},"2026-06-25",1.69,-0.06,-3.53,5257200,{"date":822,"open":823,"high":824,"low":811,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-24",1.802,1.82,1.7,-0.2,-10.53,6659300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-23",1.83,1.99,1.78,1.9,-0.11,-5.47,9161000,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-22",2.27,2.28,1.96,2.01,0,13430500,{"date":847,"open":848,"high":849,"low":832,"close":843,"change":616,"percent_change":850,"volume":851,"transactions":9,"vwap":843},"2026-06-18",2.31,2.52,5.79,45631700,{"date":853,"open":854,"high":855,"low":184,"close":834,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":834},"2026-06-17",2.07,2.22,-0.18,-8.65,10293900,{"date":860,"open":861,"high":848,"low":842,"close":862,"change":119,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-16",2.2,2.08,-5.45,18905400,{"date":866,"open":764,"high":867,"low":868,"close":861,"change":86,"percent_change":869,"volume":870,"transactions":9,"vwap":861},"2026-06-15",2.62,1.45,70.54,122263000,{"date":872,"open":873,"high":786,"low":721,"close":709,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":709},"2026-06-12",1.41,-0.23,-15.13,4636000,{"date":878,"open":868,"high":879,"low":728,"close":757,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":757},"2026-06-11",1.55,0.095,6.67,6064500,{"date":884,"open":885,"high":764,"low":873,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-10",1.445,1.425,-0.175,-10.94,7899000,{"date":891,"open":742,"high":892,"low":868,"close":755,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":755},"2026-06-09",1.84,0.19,13.48,43260000,{"date":897,"open":898,"high":899,"low":737,"close":873,"change":282,"percent_change":900,"volume":901,"transactions":9,"vwap":873},"2026-06-08",1.755,1.77,-0.7,31544800,{"date":903,"open":756,"high":904,"low":905,"close":560,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":560},"2026-06-05",1.68,1.26,-0.45,-24.06,14569500,{"date":910,"open":824,"high":911,"low":791,"close":184,"change":155,"percent_change":912,"volume":913,"transactions":9,"vwap":184},"2026-06-04",2.17,-11.37,15223300,{"date":915,"open":840,"high":916,"low":824,"close":917,"change":44,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-03",2.44,2.11,-9.05,21612900,{"date":921,"open":922,"high":923,"low":855,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-02",3.13,3.18,2.32,-0.76,-24.68,24473200,{"date":929,"open":930,"high":24,"low":931,"close":932,"change":759,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-01",3,2.95,3.08,0.33,44129400,{"date":936,"open":937,"high":938,"low":862,"close":939,"change":19,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-29",3.44,3.7,3.07,2.33,108141800,{"date":943,"open":944,"high":945,"low":946,"close":930,"change":311,"percent_change":947,"volume":948,"transactions":9,"vwap":930},"2026-05-28",2.56,3.41,2.26,42.86,102189100,{"date":950,"open":905,"high":951,"low":700,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-27",2.35,2.1,0.58,38.16,79241600,{"date":957,"open":742,"high":18,"low":600,"close":757,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":757},"2026-05-26",0.793,109.08,217503900,{"date":962,"open":963,"high":584,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-22",0.47600001,0.44100001,0.727,0.424,139.93,788564700,{"date":970,"open":971,"high":972,"low":25,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-21",0.42699999,0.46000001,0.303,-0.088,-22.51,15759600,{"date":978,"open":964,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-20",0.44999999,0.333,0.391,0.011,2.89,10721500,{"date":986,"open":197,"high":197,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-19",0.37,0.38,0.008,2.15,1166800,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-18",0.39700001,0.40900001,0.36000001,0.37200001,-0.023,-5.82,1055700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":160,"volume":1008,"transactions":9,"vwap":1006},"2026-05-15",0.384,0.40599999,0.38100001,0.39500001,-0.001,211200,{"date":1010,"open":1011,"high":995,"low":988,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-14",0.39899999,0.396,-0.009,-2.22,282300,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-13",0.41,0.414,0.38999999,0.405,-0.013,-3.11,306700,{"date":1026,"open":1027,"high":971,"low":1021,"close":1028,"change":982,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-12",0.41999999,0.41800001,2.7,200500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-11",0.45199999,0.45300001,0.40099999,0.40700001,-0.027,-6.22,424300,{"date":1041,"open":979,"high":1042,"low":1004,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-08",0.46700001,0.43399999,-0.016,-3.56,286000,{"date":1048,"open":1049,"high":1050,"low":1049,"close":979,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":979},"2026-05-07",0.43599999,0.46399999,0.009,2.04,69200,{"date":1055,"open":1056,"high":70,"low":1057,"close":964,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":964},"2026-05-06",0.465,0.426,-0.035,-7.35,325300,{"date":1062,"open":1063,"high":1064,"low":979,"close":963,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":963},"2026-05-05",0.47499999,0.48199999,-0.002,-0.42,293200,{"date":1069,"open":972,"high":1070,"low":979,"close":1071,"change":759,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-04",0.47999999,0.47799999,2.14,192000,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-01",0.44800001,0.48699999,0.46799999,0.025,5.64,383200,{"date":1083,"open":972,"high":1063,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-30",0.44299999,-0.004,-0.89,378500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-29",0.46900001,0.479,0.43200001,0.447,-0.033,-6.88,240000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1070,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1070},"2026-04-28",0.5,0.54000002,0.456,-0.029,-5.7,399600,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-27",0.56400001,0.57499999,0.49000001,0.509,-0.026,-4.86,299500,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-24",0.565,0.52399999,0.53500003,-0.005,-0.93,144700,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1100,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1100},"2026-04-23",0.59799999,0.50999999,-0.047,-8.01,220800,{"date":1130,"open":1131,"high":1124,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-22",0.56999999,0.58700001,0.007,1.21,168400,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-21",0.58999997,0.61000001,0.56,0.57999998,-0.007,-1.19,374500,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1132,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1132},"2026-04-20",0.491,0.64999998,0.089,17.87,1539800,{"date":1153,"open":1154,"high":1155,"low":1070,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-17",0.493,0.51700002,0.498,0.003,0.61,302200,{"date":1161,"open":1125,"high":1138,"low":1162,"close":1163,"change":1022,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-16",0.48500001,0.495,-2.56,724600,{"date":1167,"open":1071,"high":1168,"low":1078,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-15",0.52999997,0.50800002,0.033,6.95,313300,{"date":1174,"open":1125,"high":1175,"low":972,"close":1063,"change":1094,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1063},"2026-04-14",0.51999998,-6.5,339200,{"date":1179,"open":979,"high":1180,"low":1181,"close":1169,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1169},"2026-04-13",0.55000001,0.421,0.083,19.53,1129500,{"date":1186,"open":1018,"high":972,"low":1018,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-10",0.42500001,0.018,4.42,273700,{"date":1192,"open":1193,"high":972,"low":1194,"close":1036,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1036},"2026-04-09",0.44400001,0.39399999,-0.019,-4.46,186400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1057,"change":1203,"percent_change":786,"volume":1204,"transactions":9,"vwap":1057},"2026-04-08",0.42300001,0.45899999,0.40000001,0.006,200400,{"date":1206,"open":1207,"high":1070,"low":1027,"close":1027,"change":1051,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1027},"2026-04-07",0.428,2.19,267000,{"date":1211,"open":1212,"high":1064,"low":1018,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-06",0.46599999,0.41100001,-0.071,-14.73,932200,{"date":1218,"open":979,"high":1147,"low":979,"close":1064,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1064},"2026-04-02",0.028,6.17,342200,{"date":1223,"open":1056,"high":1224,"low":979,"close":1225,"change":1133,"percent_change":780,"volume":1226,"transactions":9,"vwap":1225},"2026-04-01",0.48300001,0.454,139200,{"date":1228,"open":1012,"high":979,"low":988,"close":1093,"change":186,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1093},"2026-03-31",12.59,1059500,{"date":1232,"open":1233,"high":1011,"low":988,"close":994,"change":1234,"percent_change":549,"volume":1235,"transactions":9,"vwap":994},"2026-03-30",0.39300001,0.004,198600,{"date":1237,"open":1099,"high":1099,"low":1238,"close":1233,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1233},"2026-03-27",0.33500001,-0.119,-23.24,704000,{"date":1243,"open":1140,"high":1140,"low":1099,"close":1244,"change":998,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-26",0.51200002,-4.3,368200,{"date":1248,"open":1249,"high":1250,"low":1168,"close":1118,"change":1251,"percent_change":334,"volume":1252,"transactions":9,"vwap":1118},"2026-03-25",0.53600001,0.546,-0.011,65700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1250,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1250},"2026-03-24",0.55500001,0.55800003,0.53100002,-0.018,-3.19,122400,{"date":1262,"open":1100,"high":1141,"low":1100,"close":1107,"change":982,"percent_change":832,"volume":1263,"transactions":9,"vwap":1107},"2026-03-23",87500,{"date":1265,"open":1266,"high":1267,"low":1249,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-20",0.55599999,0.56800002,0.55299997,-0.008,-1.43,97400,{"date":1273,"open":1274,"high":1275,"low":1180,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-19",0.55199999,0.57099998,0.56099999,0.001,0.18,197300,{"date":1281,"open":1282,"high":1283,"low":1180,"close":1140,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1140},"2026-03-18",0.56900001,0.57200003,-0.012,-2.1,85100,{"date":1288,"open":1140,"high":1138,"low":1255,"close":1283,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1283},"2026-03-17",-0.031,-5.14,119800,{"date":1293,"open":1180,"high":1294,"low":1180,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-16",0.61400002,0.60299999,0.044,7.87,215000,{"date":1300,"open":1301,"high":1131,"low":1180,"close":1302,"change":1119,"percent_change":1086,"volume":1303,"transactions":9,"vwap":1302},"2026-03-13",0.551,0.55900002,176700,{"date":1305,"open":1131,"high":1306,"low":1301,"close":1107,"change":282,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1107},"2026-03-12",0.57599998,-1.74,97200,{"date":1310,"open":1282,"high":1141,"low":1140,"close":1311,"change":1312,"percent_change":300,"volume":1313,"transactions":9,"vwap":1311},"2026-03-11",0.574,0.005,68400,{"date":1315,"open":1316,"high":1317,"low":1140,"close":1282,"change":1085,"percent_change":900,"volume":1318,"transactions":9,"vwap":1282},"2026-03-10",0.57300001,0.579,122800,{"date":1320,"open":1321,"high":1321,"low":1107,"close":1316,"change":1037,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1316},"2026-03-09",0.59399998,-4.5,138800,{"date":1325,"open":1138,"high":1326,"low":1306,"close":1326,"change":1007,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-06",0.60000002,-0.17,75900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1022,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-05",0.639,0.63999999,0.59100002,0.60100001,-2.12,176000,{"date":1338,"open":1326,"high":1339,"low":1138,"close":1294,"change":1340,"percent_change":940,"volume":1341,"transactions":9,"vwap":1294},"2026-03-04",0.61500001,0.014,189900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1326,"change":844,"percent_change":844,"volume":1347,"transactions":9,"vwap":1326},"2026-03-03",0.58899999,0.60900003,0.58099997,232200,{"date":1349,"open":1116,"high":1334,"low":1116,"close":1326,"change":744,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1326},"2026-03-02",3.45,79200,{"date":1353,"open":1316,"high":1139,"low":1131,"close":1141,"change":1013,"percent_change":1354,"volume":1271,"transactions":9,"vwap":1141},"2026-02-27",-1.53,{"date":1356,"open":1357,"high":1344,"low":1131,"close":1344,"change":1007,"percent_change":1327,"volume":1358,"transactions":9,"vwap":1344},"2026-02-26",0.588,45400,{"date":1360,"open":1361,"high":1124,"low":1316,"close":1138,"change":1234,"percent_change":234,"volume":1362,"transactions":9,"vwap":1138},"2026-02-25",0.57800001,178400,{"date":1364,"open":1108,"high":1326,"low":1131,"close":1365,"change":982,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-24",0.58600003,1.91,113000,{"date":1369,"open":1140,"high":1141,"low":1140,"close":1108,"change":1119,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1108},"2026-02-23",-0.86,89200,{"date":1373,"open":1374,"high":1346,"low":1374,"close":1141,"change":844,"percent_change":844,"volume":1375,"transactions":9,"vwap":1141},"2026-02-20",0.56199998,210900,{"date":1377,"open":1131,"high":1378,"low":1379,"close":1141,"change":1277,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1141},"2026-02-19",0.58399999,0.55400002,0.17,153500,{"date":1383,"open":1131,"high":1321,"low":1131,"close":1317,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1317},"2026-02-18",-0.015,-2.53,348600,{"date":1388,"open":1138,"high":1332,"low":1275,"close":1321,"change":1312,"percent_change":387,"volume":1389,"transactions":9,"vwap":1321},"2026-02-17",285300,{"date":1391,"open":1131,"high":1326,"low":1131,"close":1344,"change":844,"percent_change":844,"volume":1392,"transactions":9,"vwap":1344},"2026-02-13",264800,{"date":1394,"open":1139,"high":1339,"low":1255,"close":1344,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1344},"2026-02-12",-0.024,-3.92,375300,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1400,"change":1395,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1400},"2026-02-11",0.61299998,0.64499998,0.583,-3.77,669500,{"date":1406,"open":1407,"high":1408,"low":760,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-10",0.63,0.67199999,0.63700002,-0.036,-5.35,949400,{"date":1414,"open":1415,"high":1416,"low":1345,"close":1417,"change":534,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-09",0.685,0.75400001,0.67299998,-5.61,24175000,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-06",0.67000002,0.759,0.66000003,0.713,0.063,9.69,98100,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1148,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1148},"2026-02-05",0.62699997,0.69,0.61799997,-0.045,-6.47,153700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":812,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-04",0.71899998,0.74400002,0.68000001,0.69499999,-4.14,230800,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-03",0.69199997,0.80000001,0.72500002,0.034,4.92,304600,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-02",0.70999998,0.745,0.68300003,0.69099998,-0.059,-7.87,124700,{"date":1463,"open":1448,"high":1448,"low":1464,"close":1465,"change":812,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-01-30",0.74000001,0.75,-3.85,229100,{"date":1469,"open":1448,"high":1470,"low":1471,"close":1471,"change":1007,"percent_change":750,"volume":1472,"transactions":9,"vwap":1471},"2026-01-29",0.85799998,0.77999997,296600,{"date":1474,"open":1448,"high":1475,"low":1476,"close":1476,"change":282,"percent_change":273,"volume":1477,"transactions":9,"vwap":1476},"2026-01-28",0.85000002,0.78100002,62000,{"date":1479,"open":409,"high":1480,"low":1471,"close":1481,"change":1013,"percent_change":344,"volume":1482,"transactions":9,"vwap":1481},"2026-01-27",0.82800001,0.79100001,113300,{"date":1484,"open":1485,"high":1486,"low":1471,"close":1448,"change":812,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1448},"2026-01-26",0.83999997,0.87400001,-3.61,116200,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":1157,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-23",0.89999998,0.81999999,0.82999998,0.36,31700,{"date":1497,"open":1471,"high":1498,"low":1499,"close":1500,"change":1296,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-22",0.91000003,0.75999999,0.82700002,5.62,95400,{"date":1504,"open":1492,"high":1475,"low":1505,"close":1506,"change":1507,"percent_change":525,"volume":1508,"transactions":9,"vwap":1506},"2026-01-21",0.75300002,0.78299999,-0.037,600900,{"date":1510,"open":1511,"high":1512,"low":409,"close":1492,"change":1513,"percent_change":1176,"volume":1514,"transactions":9,"vwap":1492},"2026-01-20",0.85699999,0.92000002,-0.057,183200,{"date":1516,"open":1517,"high":1512,"low":1475,"close":1518,"change":1022,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-16",0.86400002,0.87699997,-1.46,144200,{"date":1522,"open":1491,"high":1523,"low":1475,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-15",0.97299999,0.88999999,-0.003,-0.34,343300,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1507,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-14",0.935,0.94499999,0.89200002,0.89300001,-3.98,99800,{"date":1537,"open":1538,"high":504,"low":1512,"close":1539,"change":812,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-13",0.97000003,0.93000001,-3.13,139400,{"date":1543,"open":1544,"high":1538,"low":1512,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-12",0.92400002,0.95999998,0.035,3.78,69500,{"date":1550,"open":1538,"high":1538,"low":1512,"close":1551,"change":1384,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-09",0.92500001,-1.6,106300,{"date":1555,"open":1556,"high":1538,"low":1512,"close":484,"change":1065,"percent_change":44,"volume":1557,"transactions":9,"vwap":484},"2026-01-08",0.94999999,246000,{"date":1559,"open":484,"high":1538,"low":1551,"close":1560,"change":1277,"percent_change":616,"volume":1561,"transactions":9,"vwap":1560},"2026-01-07",0.94199997,160400,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1290,"volume":1569,"transactions":9,"vwap":1567},"2026-01-06",0.98500001,0.99800003,0.91900003,0.94099998,-0.051,237600,{"date":1571,"open":1572,"high":514,"low":1556,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-05",0.99000001,0.99199998,0.072,7.83,573900,{"date":1578,"open":1512,"high":1556,"low":1512,"close":1512,"change":744,"percent_change":855,"volume":1579,"transactions":9,"vwap":1512},"2026-01-02",35400,{"date":1581,"open":1512,"high":484,"low":1524,"close":1491,"change":333,"percent_change":594,"volume":1582,"transactions":9,"vwap":1491},"2025-12-31",142500,{"date":1584,"open":1585,"high":1531,"low":300,"close":1586,"change":1094,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-30",0.90499997,0.917,-3.47,291200,{"date":1590,"open":1538,"high":1538,"low":1539,"close":1556,"change":143,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1556},"2025-12-29",-2.06,86700,{"date":1594,"open":172,"high":1595,"low":1596,"close":1538,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1538},"2025-12-26",1.018,0.94400001,0.026,2.75,112600,{"date":1601,"open":484,"high":1538,"low":1602,"close":1596,"change":1044,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1596},"2025-12-24",0.93800002,-1.67,90000,{"date":1606,"open":109,"high":109,"low":484,"close":1545,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1545},"2025-12-23",-0.05,-4.95,328900,{"date":1611,"open":549,"high":575,"low":1612,"close":504,"change":282,"percent_change":1613,"volume":1614,"transactions":9,"vwap":504},"2025-12-22",0.98400003,-0.98,223000,{"date":1616,"open":549,"high":575,"low":549,"close":549,"change":844,"percent_change":844,"volume":1617,"transactions":9,"vwap":549},"2025-12-19",81800,{"date":1619,"open":172,"high":1620,"low":172,"close":549,"change":1621,"percent_change":952,"volume":1622,"transactions":9,"vwap":549},"2025-12-18",1.054,0.021,74600,{"date":1624,"open":109,"high":584,"low":1625,"close":1626,"change":1627,"percent_change":1591,"volume":1628,"transactions":9,"vwap":1626},"2025-12-17",0.991,0.99900001,-0.021,133500,{"date":1630,"open":109,"high":1631,"low":504,"close":549,"change":812,"percent_change":1632,"volume":1633,"transactions":9,"vwap":549},"2025-12-16",1.076,-2.86,94100,{"date":1635,"open":314,"high":1636,"low":549,"close":586,"change":799,"percent_change":1637,"volume":1638,"transactions":9,"vwap":586},"2025-12-15",1.15,-8.7,318200,{"date":1640,"open":514,"high":701,"low":514,"close":1636,"change":744,"percent_change":899,"volume":1641,"transactions":9,"vwap":1636},"2025-12-12",195700,{"date":1643,"open":514,"high":1644,"low":514,"close":314,"change":282,"percent_change":1645,"volume":1313,"transactions":9,"vwap":314},"2025-12-11",1.16,-0.88,{"date":1647,"open":314,"high":701,"low":314,"close":710,"change":282,"percent_change":371,"volume":1648,"transactions":9,"vwap":710},"2025-12-10",144100,{"date":1650,"open":514,"high":1644,"low":1651,"close":1636,"change":186,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1636},"2025-12-09",1.117,4.55,200700,{"date":1655,"open":600,"high":1656,"low":207,"close":207,"change":282,"percent_change":1657,"volume":1658,"transactions":9,"vwap":207},"2025-12-08",1.125,-0.9,79400,{"date":1660,"open":600,"high":1661,"low":593,"close":600,"change":844,"percent_change":844,"volume":1662,"transactions":9,"vwap":600},"2025-12-05",1.136,63700,{"date":1664,"open":586,"high":600,"low":1665,"close":600,"change":608,"percent_change":1666,"volume":1667,"transactions":9,"vwap":600},"2025-12-04",1.036,3.74,94400,{"date":1669,"open":1636,"high":1636,"low":109,"close":1670,"change":711,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-03",1.07,-6.96,293500,{"date":1674,"open":699,"high":699,"low":1656,"close":1636,"change":844,"percent_change":844,"volume":1675,"transactions":9,"vwap":1636},"2025-12-02",94600,{"date":1677,"open":576,"high":1636,"low":1670,"close":1636,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1636},"2025-12-01",0.065,5.99,261100,{"date":1682,"open":109,"high":514,"low":1683,"close":1684,"change":1678,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-11-28",1.025,1.085,6.37,137600,{"date":1688,"open":549,"high":586,"low":172,"close":549,"change":759,"percent_change":1689,"volume":1690,"transactions":9,"vwap":549},"2025-11-26",0.99,65900,{"date":1692,"open":1556,"high":1693,"low":1694,"close":504,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":504},"2025-11-25",1.015,0.94300002,0.046,4.77,62600,{"date":1699,"open":1556,"high":1700,"low":1544,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-11-24",0.99299997,0.96399999,0.049,5.36,87800,{"date":1706,"open":1566,"high":1531,"low":1707,"close":1708,"change":1085,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-21",0.90399998,0.91500002,-0.44,123600,{"date":1712,"open":1539,"high":1713,"low":1491,"close":1566,"change":1258,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1566},"2025-11-20",0.96600002,-1.92,120900,{"date":1717,"open":1538,"high":172,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-11-19",0.92299998,0.93699998,-0.043,-4.39,67700,{"date":1724,"open":1512,"high":1725,"low":1726,"close":1725,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1725},"2025-11-18",0.98000002,0.90600002,0.061,6.64,61800,{"date":1731,"open":484,"high":1556,"low":1732,"close":1566,"change":1733,"percent_change":636,"volume":1734,"transactions":9,"vwap":1566},"2025-11-17",0.903,-0.022,171400,{"date":1736,"open":1498,"high":1538,"low":1737,"close":1567,"change":1013,"percent_change":577,"volume":1738,"transactions":9,"vwap":1567},"2025-11-14",0.89499998,186600,{"date":1740,"open":1572,"high":1572,"low":1539,"close":1556,"change":812,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1556},"2025-11-13",-3.06,132300,{"date":1744,"open":109,"high":109,"low":1745,"close":1725,"change":1607,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1725},"2025-11-12",0.96200001,-4.85,101700,{"date":1749,"open":549,"high":575,"low":1572,"close":109,"change":844,"percent_change":844,"volume":1750,"transactions":9,"vwap":109},"2025-11-11",156400,{"date":1752,"open":1753,"high":575,"low":1538,"close":109,"change":1678,"percent_change":1754,"volume":1755,"transactions":9,"vwap":109},"2025-11-10",0.97399998,6.74,105200,{"date":1757,"open":172,"high":504,"low":1556,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-07",0.96499997,-0.085,-8.1,299200,{"date":1763,"open":1725,"high":514,"low":1556,"close":586,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":586},"2025-11-06",0.142,15.64,778700,{"date":1768,"open":1769,"high":1512,"low":1769,"close":1770,"change":1219,"percent_change":923,"volume":1771,"transactions":9,"vwap":1770},"2025-11-05",0.87300003,0.90799999,141200,{"date":1773,"open":1774,"high":1524,"low":1475,"close":300,"change":1269,"percent_change":1657,"volume":1775,"transactions":9,"vwap":300},"2025-11-04",0.85100001,156900,{"date":1777,"open":1539,"high":1545,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-11-03",0.87199998,0.88800001,-0.042,-4.52,235100,{"date":1784,"open":484,"high":1556,"low":1708,"close":1539,"change":844,"percent_change":844,"volume":1785,"transactions":9,"vwap":1539},"2025-10-31",137700,{"date":1787,"open":1572,"high":172,"low":1512,"close":1539,"change":722,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1539},"2025-10-30",-7,265100,{"date":1791,"open":586,"high":1792,"low":1793,"close":172,"change":1607,"percent_change":1794,"volume":1795,"transactions":9,"vwap":172},"2025-10-29",1.057,0.986,-4.76,373400,{"date":1797,"open":584,"high":584,"low":549,"close":586,"change":143,"percent_change":1798,"volume":1799,"transactions":9,"vwap":586},"2025-10-28",-1.87,282200,{"date":1801,"open":514,"high":514,"low":584,"close":1670,"change":812,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1670},"2025-10-27",-2.73,209500,{"date":1805,"open":207,"high":314,"low":593,"close":207,"change":759,"percent_change":522,"volume":1806,"transactions":9,"vwap":207},"2025-10-24",111900,{"date":1808,"open":1670,"high":207,"low":584,"close":576,"change":186,"percent_change":1809,"volume":1810,"transactions":9,"vwap":576},"2025-10-23",4.81,92500,{"date":1812,"open":514,"high":514,"low":504,"close":575,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":575},"2025-10-22",-0.09,-7.96,676000,{"date":1817,"open":314,"high":701,"low":207,"close":314,"change":844,"percent_change":844,"volume":1818,"transactions":9,"vwap":314},"2025-10-21",446300,{"date":1820,"open":207,"high":710,"low":207,"close":314,"change":601,"percent_change":1821,"volume":1822,"transactions":9,"vwap":314},"2025-10-20",2.73,142000,{"date":1824,"open":600,"high":1825,"low":207,"close":207,"change":143,"percent_change":1826,"volume":1827,"transactions":9,"vwap":207},"2025-10-17",1.122,-1.79,247000,{"date":1829,"open":1636,"high":701,"low":514,"close":514,"change":534,"percent_change":1830,"volume":1831,"transactions":9,"vwap":514},"2025-10-16",-3.45,262000,{"date":1833,"open":1636,"high":1134,"low":1636,"close":1644,"change":143,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1644},"2025-10-15",-1.69,170100,{"date":1837,"open":1636,"high":701,"low":314,"close":701,"change":744,"percent_change":1838,"volume":1839,"transactions":9,"vwap":701},"2025-10-14",1.72,97300,{"date":1841,"open":710,"high":1842,"low":314,"close":1644,"change":601,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1644},"2025-10-13",1.169,2.65,142200,{"date":1846,"open":1847,"high":1848,"low":314,"close":314,"change":1813,"percent_change":1849,"volume":1850,"transactions":9,"vwap":314},"2025-10-10",1.2,1.237,-7.38,252800,{"date":1852,"open":1853,"high":729,"low":701,"close":700,"change":534,"percent_change":1854,"volume":1855,"transactions":9,"vwap":700},"2025-10-09",1.25,-3.17,247700,{"date":1857,"open":710,"high":729,"low":710,"close":905,"change":616,"percent_change":1858,"volume":1859,"transactions":9,"vwap":905},"2025-10-08",9.57,522600,{"date":1861,"open":699,"high":1134,"low":1636,"close":1636,"change":534,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1636},"2025-10-07",-3.36,125400,{"date":1865,"open":1134,"high":1866,"low":195,"close":699,"change":282,"percent_change":1867,"volume":1868,"transactions":9,"vwap":699},"2025-10-06",1.225,-0.83,208700,{"date":1870,"open":701,"high":1871,"low":195,"close":1847,"change":744,"percent_change":817,"volume":1872,"transactions":9,"vwap":1847},"2025-10-03",1.231,197700,{"date":1874,"open":701,"high":1875,"low":1876,"close":701,"change":282,"percent_change":702,"volume":1235,"transactions":9,"vwap":701},"2025-10-02",1.205,1.161,{"date":1878,"open":721,"high":729,"low":195,"close":699,"change":711,"percent_change":712,"volume":1879,"transactions":9,"vwap":699},"2025-10-01",546300,{"date":1881,"open":729,"high":709,"low":1853,"close":721,"change":844,"percent_change":844,"volume":1882,"transactions":9,"vwap":721},"2025-09-30",189400,{"date":1884,"open":205,"high":719,"low":905,"close":721,"change":534,"percent_change":1885,"volume":1886,"transactions":9,"vwap":721},"2025-09-29",-3.05,164200,{"date":1888,"open":709,"high":730,"low":721,"close":1889,"change":601,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-09-26",1.31,2.34,524200,{"date":1893,"open":721,"high":729,"low":1853,"close":729,"change":844,"percent_change":844,"volume":1894,"transactions":9,"vwap":729},"2025-09-25",118800,{"date":1896,"open":905,"high":1897,"low":1898,"close":729,"change":844,"percent_change":844,"volume":1899,"transactions":9,"vwap":729},"2025-09-24",1.295,1.24,197600,{"date":1901,"open":905,"high":205,"low":905,"close":729,"change":744,"percent_change":18,"volume":1902,"transactions":9,"vwap":729},"2025-09-23",384400,{"date":1904,"open":1898,"high":708,"low":1847,"close":905,"change":744,"percent_change":758,"volume":1905,"transactions":9,"vwap":905},"2025-09-22",171100,{"date":1907,"open":905,"high":729,"low":1847,"close":1898,"change":282,"percent_change":443,"volume":1908,"transactions":9,"vwap":1898},"2025-09-19",463800,{"date":1910,"open":701,"high":709,"low":1911,"close":1853,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1853},"2025-09-18",1.168,0.08,6.84,582200,{"date":1916,"open":1636,"high":699,"low":710,"close":195,"change":744,"percent_change":773,"volume":1917,"transactions":9,"vwap":195},"2025-09-17",172800,{"date":1919,"open":195,"high":699,"low":710,"close":1636,"change":143,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1636},"2025-09-16",-1.71,242200,{"date":1923,"open":514,"high":699,"low":514,"close":195,"change":534,"percent_change":1924,"volume":1925,"transactions":9,"vwap":195},"2025-09-15",-3.31,349500,{"date":1927,"open":1644,"high":905,"low":1644,"close":1134,"change":186,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1134},"2025-09-12",4.31,291400,{"date":1931,"open":1898,"high":1889,"low":314,"close":1644,"change":1813,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1644},"2025-09-11",-7.2,2020900,{"date":1935,"open":1898,"high":729,"low":700,"close":1853,"change":844,"percent_change":844,"volume":1936,"transactions":9,"vwap":1853},"2025-09-10",245800,{"date":1938,"open":1939,"high":1853,"low":699,"close":1853,"change":186,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1853},"2025-09-09",1.23,4.17,351400,{"date":1943,"open":699,"high":1866,"low":699,"close":1847,"change":282,"percent_change":1867,"volume":1944,"transactions":9,"vwap":1847},"2025-09-08",225500,{"date":1946,"open":314,"high":700,"low":1947,"close":1134,"change":1912,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1134},"2025-09-05",1.112,7.08,586500,{"date":1951,"open":1644,"high":195,"low":514,"close":314,"change":534,"percent_change":1952,"volume":1953,"transactions":9,"vwap":314},"2025-09-04",-3.42,272700,{"date":1955,"open":1644,"high":1847,"low":1644,"close":195,"change":282,"percent_change":1956,"volume":1957,"transactions":9,"vwap":195},"2025-09-03",-0.85,169400,{"date":1959,"open":1644,"high":1939,"low":710,"close":701,"change":601,"percent_change":1960,"volume":1961,"transactions":9,"vwap":701},"2025-09-02",2.61,348900,{"date":1963,"open":1134,"high":1134,"low":600,"close":1636,"change":812,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1636},"2025-08-29",-2.54,436500,{"date":1967,"open":1636,"high":701,"low":710,"close":701,"change":744,"percent_change":1838,"volume":1905,"transactions":9,"vwap":701},"2025-08-28",{"date":1969,"open":701,"high":699,"low":710,"close":1644,"change":143,"percent_change":1834,"volume":1970,"transactions":9,"vwap":1644},"2025-08-27",296400,{"date":1972,"open":1636,"high":701,"low":600,"close":701,"change":608,"percent_change":1973,"volume":1974,"transactions":9,"vwap":701},"2025-08-26",3.51,478700,{"date":1976,"open":195,"high":1847,"low":514,"close":710,"change":812,"percent_change":1164,"volume":1977,"transactions":9,"vwap":710},"2025-08-25",1036400,{"date":1979,"open":16,"high":737,"low":1636,"close":195,"change":711,"percent_change":1980,"volume":1981,"transactions":9,"vwap":195},"2025-08-22",-6.4,14793600,{"date":1983,"open":1939,"high":721,"low":1847,"close":1853,"change":1312,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1853},"2025-08-21",0.4,258200,{"date":1987,"open":1939,"high":1988,"low":1644,"close":1989,"change":1990,"percent_change":700,"volume":1991,"transactions":9,"vwap":1989},"2025-08-20",1.268,1.245,0.015,445000,{"date":1993,"open":737,"high":743,"low":576,"close":1939,"change":1384,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1939},"2025-08-19",-1.2,9235500,{"date":1997,"open":729,"high":205,"low":1898,"close":1989,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1989},"2025-08-18",-0.025,-1.97,166800,{"date":2002,"open":700,"high":729,"low":1134,"close":721,"change":1990,"percent_change":1847,"volume":2003,"transactions":9,"vwap":721},"2025-08-15",86300,{"date":2005,"open":2006,"high":2006,"low":700,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-08-14",1.33,1.255,-0.075,-5.64,467700,{"date":2012,"open":205,"high":2013,"low":729,"close":2006,"change":186,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2006},"2025-08-13",1.331,3.91,294200,{"date":2017,"open":1847,"high":709,"low":314,"close":729,"change":1912,"percent_change":881,"volume":2018,"transactions":9,"vwap":729},"2025-08-12",232000,{"date":2020,"open":314,"high":1853,"low":314,"close":1847,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1847},"2025-08-11",0.085,7.62,271500,{"date":2025,"open":701,"high":699,"low":207,"close":2026,"change":1434,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-08-08",1.115,-3.88,402700,{"date":2030,"open":1636,"high":729,"low":2031,"close":1644,"change":818,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1644},"2025-08-07",1.119,-4.92,473400,{"date":2035,"open":721,"high":2036,"low":1847,"close":700,"change":818,"percent_change":2037,"volume":2038,"transactions":9,"vwap":700},"2025-08-06",1.271,-4.69,197400,{"date":2040,"open":729,"high":193,"low":1853,"close":729,"change":812,"percent_change":2041,"volume":2042,"transactions":9,"vwap":729},"2025-08-05",-2.29,62700,{"date":2044,"open":1939,"high":2045,"low":1939,"close":1889,"change":1912,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1889},"2025-08-04",1.335,6.5,178300,{"date":2049,"open":1853,"high":905,"low":1847,"close":1939,"change":534,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1939},"2025-08-01",-3.15,255000,{"date":2053,"open":905,"high":2006,"low":1939,"close":721,"change":759,"percent_change":2054,"volume":2055,"transactions":9,"vwap":721},"2025-07-31",0.79,233500,{"date":2057,"open":1898,"high":2058,"low":2059,"close":905,"change":844,"percent_change":844,"volume":2060,"transactions":9,"vwap":905},"2025-07-30",1.314,1.216,124500,{"date":2062,"open":2006,"high":2063,"low":1898,"close":905,"change":711,"percent_change":2064,"volume":2065,"transactions":9,"vwap":905},"2025-07-29",1.349,-5.97,265300,{"date":2067,"open":2068,"high":886,"low":2069,"close":730,"change":722,"percent_change":2070,"volume":2071,"transactions":9,"vwap":730},"2025-07-28",1.4,1.299,-4.96,255400,{"date":2073,"open":560,"high":798,"low":728,"close":873,"change":143,"percent_change":2074,"volume":1835,"transactions":9,"vwap":873},"2025-07-25",-1.4,{"date":2076,"open":728,"high":748,"low":2077,"close":786,"change":19,"percent_change":2078,"volume":2079,"transactions":9,"vwap":786},"2025-07-24",1.321,5.15,442400,{"date":2081,"open":728,"high":560,"low":205,"close":16,"change":143,"percent_change":2082,"volume":2083,"transactions":9,"vwap":16},"2025-07-23",-1.45,287100,{"date":2085,"open":709,"high":2068,"low":729,"close":728,"change":1912,"percent_change":2086,"volume":2087,"transactions":9,"vwap":728},"2025-07-22",6.15,198700,{"date":2089,"open":2090,"high":886,"low":709,"close":205,"change":835,"percent_change":2091,"volume":2092,"transactions":9,"vwap":205},"2025-07-21",1.37,-7.8,550000,{"date":2094,"open":793,"high":2095,"low":728,"close":873,"change":818,"percent_change":535,"volume":2096,"transactions":9,"vwap":873},"2025-07-18",1.545,697000,{"date":2098,"open":728,"high":879,"low":728,"close":735,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":735},"2025-07-17",0.1,7.3,1059000,{"date":2103,"open":730,"high":2104,"low":2006,"close":2090,"change":601,"percent_change":422,"volume":2105,"transactions":9,"vwap":2090},"2025-07-16",1.447,569800,{"date":2107,"open":185,"high":743,"low":1889,"close":730,"change":818,"percent_change":2108,"volume":2109,"transactions":9,"vwap":730},"2025-07-15",-4.29,859800,{"date":2111,"open":1847,"high":749,"low":699,"close":2068,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2068},"2025-07-14",0.2,16.67,1645000,{"date":2116,"open":2006,"high":16,"low":1644,"close":1847,"change":1327,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1847},"2025-07-11",-12.41,1246800,{"date":2120,"open":873,"high":2121,"low":719,"close":2090,"change":722,"percent_change":1112,"volume":2122,"transactions":9,"vwap":2090},"2025-07-10",1.457,1333200,{"date":2124,"open":743,"high":757,"low":873,"close":798,"change":1607,"percent_change":1862,"volume":2125,"transactions":9,"vwap":798},"2025-07-09",1296300,{"date":2127,"open":742,"high":811,"low":2068,"close":185,"change":1607,"percent_change":2128,"volume":2129,"transactions":9,"vwap":185},"2025-07-08",-3.25,2377500,{"date":2131,"open":721,"high":804,"low":1134,"close":196,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":196},"2025-07-07",0.35,29.41,4426300,{"date":2136,"open":593,"high":1853,"low":172,"close":699,"change":616,"percent_change":2137,"volume":2138,"transactions":9,"vwap":699},"2025-07-03",10.19,2230900,{"date":2140,"open":1498,"high":710,"low":1485,"close":593,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":593},"2025-07-02",0.266,32.68,13800300,{"date":2145,"open":1475,"high":1475,"low":2146,"close":2147,"change":1410,"percent_change":569,"volume":2148,"transactions":9,"vwap":2147},"2025-07-01",0.76999998,0.81400001,145000,{"date":2150,"open":2151,"high":2152,"low":2153,"close":1475,"change":844,"percent_change":844,"volume":2154,"transactions":9,"vwap":1475},"2025-06-30",0.86000001,0.86299998,0.82099998,93800,{"date":2156,"open":1493,"high":300,"low":1492,"close":1475,"change":1990,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1475},"2025-06-27",1.8,124200,{"date":2160,"open":300,"high":1524,"low":409,"close":2161,"change":1434,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-06-26",0.83499998,-5.11,259800,{"date":2165,"open":1485,"high":1779,"low":1493,"close":300,"change":186,"percent_change":2166,"volume":2167,"transactions":9,"vwap":300},"2025-06-25",6.02,396000,{"date":2169,"open":2170,"high":2171,"low":2170,"close":1493,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1493},"2025-06-24",0.764,0.84500003,0.069,9.07,349400,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2178,"change":1219,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-06-23",0.708,0.76099998,0.699,3.82,111600,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":1798,"volume":2189,"transactions":9,"vwap":2187},"2025-06-20",0.72000003,0.74199998,0.69999999,0.73299998,-0.014,294900,{"date":2191,"open":1464,"high":1465,"low":1432,"close":2192,"change":2193,"percent_change":940,"volume":2194,"transactions":9,"vwap":2192},"2025-06-18",0.74699998,0.017,135500,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1608,"volume":2201,"transactions":9,"vwap":2199},"2025-06-17",0.76800001,0.71499997,0.73000002,-0.038,152700,{"date":2203,"open":2204,"high":2146,"low":2205,"close":2197,"change":2206,"percent_change":850,"volume":2207,"transactions":9,"vwap":2197},"2025-06-16",0.72600001,0.71600002,0.042,126100,{"date":2209,"open":2210,"high":2197,"low":1455,"close":2204,"change":2211,"percent_change":1760,"volume":2212,"transactions":9,"vwap":2204},"2025-06-13",0.76200002,-0.064,262900,{"date":2214,"open":2215,"high":2216,"low":1465,"close":2215,"change":1013,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-06-12",0.79000002,0.79299998,-1.13,277300,{"date":2220,"open":2146,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-06-11",0.84399998,0.73500001,0.79900002,0.097,13.82,1216700,{"date":2228,"open":1432,"high":1425,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-06-10",0.66299999,0.70200002,-0.028,-3.84,348400,{"date":2235,"open":1439,"high":1465,"low":2186,"close":2199,"change":1234,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2199},"2025-06-09",0.55,147300,{"date":2239,"open":2198,"high":2215,"low":1432,"close":2204,"change":1395,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2204},"2025-06-06",-3.2,554400,{"date":2243,"open":2244,"high":1448,"low":1326,"close":1465,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1465},"2025-06-05",0.61699998,0.151,25.21,1444800,{"date":2249,"open":1138,"high":1139,"low":1274,"close":2250,"change":2251,"percent_change":855,"volume":2252,"transactions":9,"vwap":2250},"2025-06-04",0.59899998,0.013,129200,{"date":2254,"open":2255,"high":1424,"low":1257,"close":1365,"change":1507,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1365},"2025-06-03",0.62300003,-5.94,384900,{"date":2259,"open":1139,"high":1441,"low":1141,"close":2255,"change":2251,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2255},"2025-06-02",2.13,801000,{"date":2263,"open":1125,"high":1407,"low":2264,"close":1139,"change":19,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1139},"2025-05-30",0.48100001,12.96,959500,{"date":2268,"open":972,"high":1131,"low":197,"close":1100,"change":616,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1100},"2025-05-29",25.58,9411900,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1284,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-05-28",0.442,0.45699999,0.403,0.43000001,-2.71,300400,{"date":2280,"open":979,"high":2281,"low":2282,"close":2273,"change":1094,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2273},"2025-05-27",0.47099999,0.43099999,-6.95,248700,{"date":2286,"open":1109,"high":1109,"low":1050,"close":1063,"change":1395,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1063},"2025-05-23",-4.81,184600,{"date":2290,"open":2291,"high":1099,"low":2292,"close":2291,"change":410,"percent_change":1984,"volume":2293,"transactions":9,"vwap":2291},"2025-05-22",0.49900001,0.472,150300,{"date":2295,"open":1109,"high":2296,"low":2264,"close":2297,"change":1022,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-05-21",0.514,0.49700001,-2.55,132400,{"date":2301,"open":2302,"high":1175,"low":1064,"close":1125,"change":1277,"percent_change":2112,"volume":1839,"transactions":9,"vwap":1125},"2025-05-20",0.49399999,{"date":2304,"open":2305,"high":1117,"low":1212,"close":1110,"change":844,"percent_change":844,"volume":2306,"transactions":9,"vwap":1110},"2025-05-19",0.50599998,376300,{"date":2308,"open":2309,"high":2310,"low":1099,"close":1110,"change":143,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1110},"2025-05-16",0.51300001,0.53200001,-3.78,219200,{"date":2314,"open":2315,"high":1255,"low":1099,"close":2316,"change":2317,"percent_change":344,"volume":2318,"transactions":9,"vwap":2316},"2025-05-15",0.537,0.52899998,-0.006,249200,{"date":2320,"open":1180,"high":1301,"low":2321,"close":1118,"change":1998,"percent_change":1196,"volume":2322,"transactions":9,"vwap":1118},"2025-05-14",0.52499998,66900,{"date":2324,"open":1301,"high":1282,"low":1249,"close":1140,"change":844,"percent_change":844,"volume":2325,"transactions":9,"vwap":1140},"2025-05-13",536600,{"date":2327,"open":1141,"high":1141,"low":1175,"close":1140,"change":844,"percent_change":844,"volume":2328,"transactions":9,"vwap":1140},"2025-05-12",240600,{"date":2330,"open":1100,"high":1131,"low":2331,"close":1140,"change":744,"percent_change":938,"volume":2332,"transactions":9,"vwap":1140},"2025-05-09",0.52100003,203700,{"date":2334,"open":1168,"high":2335,"low":2331,"close":1100,"change":410,"percent_change":987,"volume":2336,"transactions":9,"vwap":1100},"2025-05-08",0.56300002,259500,{"date":2338,"open":1139,"high":760,"low":1168,"close":2339,"change":1126,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-05-07",0.53799999,-8.03,1042000,{"date":2343,"open":2344,"high":1422,"low":1108,"close":2345,"change":998,"percent_change":2311,"volume":2346,"transactions":9,"vwap":2345},"2025-05-06",0.59600002,0.58499998,610500,{"date":2348,"open":1139,"high":2349,"low":2350,"close":2351,"change":1065,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-05-05",0.62400001,0.58200002,0.60799998,-0.33,307300,{"date":2355,"open":760,"high":2356,"low":1344,"close":1139,"change":1157,"percent_change":2357,"volume":1785,"transactions":9,"vwap":1139},"2025-05-02",0.62900001,0.49,{"date":2359,"open":1139,"high":1339,"low":2345,"close":2360,"change":1621,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-05-01",0.60699999,3.58,42700,{"date":2364,"open":1346,"high":2351,"low":1316,"close":1365,"change":1395,"percent_change":2365,"volume":2366,"transactions":9,"vwap":1365},"2025-04-30",-3.93,459000,{"date":2368,"open":2369,"high":2244,"low":2370,"close":1139,"change":1269,"percent_change":64,"volume":1323,"transactions":9,"vwap":1139},"2025-04-29",0.60399997,0.59299999,{"date":2372,"open":2373,"high":1401,"low":1326,"close":1433,"change":1312,"percent_change":459,"volume":2374,"transactions":9,"vwap":1433},"2025-04-28",0.61900002,109500,{"date":178,"open":2376,"high":1148,"low":1139,"close":1400,"change":1627,"percent_change":1924,"volume":2377,"transactions":9,"vwap":1400},0.634,242400]