[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMXT":3,"homepage-market-summary":30,"stock-historical-SMXT":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SMXT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Solarmax Technology Inc. Common Stock","Nasdaq",null,"CONSTRUCTION - SPECIAL TRADE CONTRACTORS","SolarMax Technology Inc is an integrated solar and renewable energy company. The United States business includes the sale and installation of photovoltaic and battery backup systems. China operations consist of operating and maintaining solar farm projects and identifying and procuring solar farm projects for resale to third parties. Some of its products are LG Solar Panels, Q-CELL Solar Panels, Panasonic Solar Panels, and others. The company generates a majority of its revenue from solar energy systems.","72","Riverside, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.66,4.18,4.9499,3.9235,4.39,0.27,6.15,310246.881998,2310,4.4042,0.29300001,596999.7251107331,93.8,657,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":18,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},1413852,516055831.002794,323.64,"2025-04-28",[184,185,195,206,215,225,235,242,251,259,267,275,283,294,303,312,322,333,342,350,359,369,379,388,399,410,420,430,441,450,460,469,480,491,499,509,517,527,538,547,558,569,580,590,599,609,618,626,635,644,653,663,671,681,689,698,707,716,727,734,740,747,756,763,768,774,778,786,793,799,805,812,819,826,832,838,846,853,858,865,871,878,887,894,903,910,918,927,935,942,950,958,965,969,975,981,985,991,998,1002,1010,1016,1021,1027,1033,1039,1046,1054,1061,1069,1076,1083,1091,1099,1105,1107,1113,1120,1127,1133,1138,1142,1146,1151,1156,1161,1167,1173,1177,1184,1192,1199,1206,1212,1220,1226,1233,1240,1246,1251,1257,1266,1274,1279,1286,1290,1296,1303,1309,1316,1322,1329,1336,1341,1347,1354,1360,1367,1373,1378,1385,1391,1399,1405,1409,1416,1422,1427,1435,1444,1452,1460,1469,1475,1483,1490,1498,1504,1511,1516,1523,1528,1534,1541,1548,1554,1562,1568,1574,1579,1587,1595,1600,1605,1610,1617,1621,1625,1630,1637,1641,1645,1651,1656,1662,1667,1674,1683,1688,1693,1699,1704,1711,1716,1720,1723,1728,1734,1740,1746,1751,1759,1764,1770,1774,1779,1783,1787,1791,1796,1802,1808,1813,1818,1823,1828,1831,1836,1841,1847,1852,1856,1860,1866,1871,1874,1878,1882,1886,1889,1894,1897,1901,1904,1908,1911,1914,1919,1923,1926,1929,1932,1936,1941,1944,1948,1952,1956,1959,1965,1969,1974,1978,1983,1987,1992,1996,2002,2006,2011,2016,2022,2028,2033,2037,2042,2045,2049,2052,2057,2063,2068,2071,2074,2078,2085,2093,2098,2102,2106,2110,2115,2118,2121,2125,2129,2132,2136,2140,2144,2148,2151,2156,2160,2163,2166,2170,2174,2178,2181,2185,2188,2190,2195,2198,2202,2206,2209,2212,2215,2219,2223,2228,2232,2235,2238,2242,2246,2250,2252,2257,2260,2263,2266,2270,2274,2277,2281,2283,2285,2289,2293,2298,2301,2304,2309,2314,2317,2321,2324,2328,2331,2335,2339,2342],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",3.37,4.75,3.3626,0.97,28.36,1159040.416491,9697,4.0892,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",2.37,3.69,2.3109,3.42,1.05,44.3,3974881.887715,28883,3.182,{"date":207,"open":208,"high":209,"low":208,"close":197,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",2.2,2.694,0.21,9.72,42996.778617,821,2.4609,{"date":216,"open":122,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",2.215,2.06,2.16,0.04,1.89,24622.1215,408,2.212,{"date":226,"open":227,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",2.24,2.2899,2.12,-0.4,-15.87,5589.62531,114,2.2156,{"date":236,"open":208,"high":237,"low":74,"close":237,"change":21,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",2.52,12,4702.085857,124,2.3116,{"date":243,"open":244,"high":245,"low":208,"close":246,"change":173,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",2.2624,2.28,2.25,-1.32,3603.296939,136,2.2533,{"date":252,"open":253,"high":253,"low":227,"close":245,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",2.35,-0.04,-1.72,8660.1215,115,2.3224,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":168,"percent_change":264,"volume":265,"transactions":266,"vwap":258},"2026-09-25",2.3,2.3583,2.32,5.45,3062.57253,70,{"date":268,"open":269,"high":261,"low":229,"close":208,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",2.275,-0.24,-9.84,16428.1215,235,2.2439,{"date":276,"open":277,"high":237,"low":245,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",2.44,0.15,6.55,8728.809672,167,2.3947,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",2.22,2.295,2.14,2.29,0.18,8.53,8082.740757,174,2.2449,{"date":295,"open":296,"high":296,"low":297,"close":122,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",2.335,2.05,-0.06,-2.76,20841.188767,201,2.1323,{"date":304,"open":305,"high":197,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",2.31,2.17,-0.07,-3.12,11784.854054,231,2.2479,{"date":313,"open":314,"high":315,"low":316,"close":227,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",2.055,2.3396,2.03,0.3,15.46,79678.07402,631,2.2005,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",1.8995,1.98,1.85,1.94,0.11,6.01,40120.1215,325,1.9223,{"date":334,"open":335,"high":336,"low":337,"close":337,"change":298,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",1.86,2,1.83,-3.17,37228.834385,261,1.9239,{"date":343,"open":305,"high":253,"low":344,"close":221,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",1.82,-0.45,-19.23,42590.735631,467,2.0518,{"date":351,"open":197,"high":352,"low":285,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",2.5,2.34,-0.08,-3.31,14705.4456,210,2.3431,{"date":360,"open":227,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",2.4704,2.2199,2.42,0.28,13.08,23979.525087,396,2.3368,{"date":370,"open":371,"high":372,"low":373,"close":287,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",2.39,2.41,2.1247,-0.27,-11.2,45984.478599,585,2.2795,{"date":380,"open":381,"high":381,"low":382,"close":372,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",2.62,2.345,-0.22,-8.37,27631.115046,331,2.5178,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",2.78,2.7995,2.6,2.63,-0.16,-5.73,19692.617077,301,2.7138,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",2.81,2.82,2.76,2.79,-0.02,-0.71,6728.568072,116,2.7951,{"date":411,"open":412,"high":413,"low":414,"close":401,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",2.83,2.8647,2.7869,0.03,1.08,11259.445599,168,2.8153,{"date":421,"open":422,"high":423,"low":424,"close":390,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",2.89,2.94,2.7619,-0.135,-4.63,15042.15992,196,2.8601,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",2.92,2.9533,2.86,2.915,-0.005,-0.17,8562.27893,160,2.9131,{"date":442,"open":443,"high":444,"low":445,"close":432,"change":446,"percent_change":355,"volume":447,"transactions":448,"vwap":449},"2026-08-28",3.04,3.06,2.9,-0.1,10085.583649,356,2.9925,{"date":451,"open":452,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",3.08,3.225,3.02,-0.09,-2.89,13687.103608,241,3.1142,{"date":461,"open":401,"high":462,"low":404,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",3.175,3.11,0.355,12.89,21963.697867,281,2.989,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",3.43,3.4399,2.65,2.755,-0.715,-20.61,47326.017921,485,3.1272,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",3.63,3.685,3.4173,3.47,-0.175,-4.8,15338.746611,233,3.5398,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":486,"percent_change":496,"volume":497,"transactions":292,"vwap":498},"2026-08-21",3.8,3.64,3.645,-4.58,9923.990917,3.6888,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":436,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",3.92,3.95,3.72,3.82,-0.13,15729.166666,398,3.7797,{"date":510,"open":493,"high":511,"low":512,"close":513,"change":436,"percent_change":505,"volume":514,"transactions":515,"vwap":516},"2026-08-19",4.1159,3.6205,3.825,40176.900056,471,3.7717,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":67,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",3.85,4,3.7639,3.83,-1.29,7792.055169,169,3.8764,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",4.11,4.23,3.8574,3.88,-0.23,-5.6,23427.257652,342,4.0187,{"date":539,"open":540,"high":541,"low":542,"close":529,"change":446,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",4.16,4.31,3.9501,-2.38,44767.848713,656,4.1363,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",4.22,4.9,3.9996,4.21,3.8374,1029.9,59204.472095,1220,4.292,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",0.346,0.376,0.3401,0.3726,0.0203,5.76,91076.484022,706,0.3653,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",0.35,0.369,0.3301,0.3523,-0.0178,-4.81,226723.050439,2187,0.347,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",0.39,0.37,0.3701,-0.01,-2.63,105541.443241,332,0.377,{"date":591,"open":582,"high":582,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",0.3696,0.3801,-0.0053,-1.38,66040.904407,1252,0.3798,{"date":600,"open":601,"high":582,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",0.38,0.3601,0.3854,-0.0036,-0.93,224539.410093,260,0.3791,{"date":610,"open":611,"high":582,"low":571,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",0.362,0.389,0.027,7.46,182608.499392,286,0.3644,{"date":619,"open":620,"high":582,"low":620,"close":611,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",0.3577,0.0059,1.66,104630.300004,340,0.3677,{"date":627,"open":571,"high":601,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",0.335,0.3561,0.0111,3.22,109089.040671,376,0.3595,{"date":636,"open":601,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",0.386,0.345,-0.033,-8.73,171073.7081,842,0.365,{"date":645,"open":646,"high":582,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",0.3635,0.378,0.018,5,311074.209898,748,0.3765,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",0.3304,0.4,0.36,0.0296,8.96,880908.911629,1292,0.3757,{"date":664,"open":665,"high":657,"low":573,"close":655,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",0.3393,-0.0056,-1.67,178307.292022,402,0.341,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":436,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",0.338,0.3598,0.32351,0.336,-1.47,152571.460498,317,0.3448,{"date":682,"open":643,"high":683,"low":562,"close":670,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",0.3741,-0.0131,-3.7,114124.2254,724,0.3555,{"date":690,"open":691,"high":656,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",0.3478,0.3541,0.0063,1.81,278004.0741,494,0.3777,{"date":699,"open":700,"high":701,"low":700,"close":691,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",0.34,0.3665,0.0168,5.08,124604.708358,264,0.3553,{"date":708,"open":571,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":579},"2026-07-21",0.3599,0.32,0.331,-0.022,-6.23,79001.5557,176,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",0.363,0.3663,0.3474,0.353,-0.004,-1.12,93113.981223,1012,0.3567,{"date":728,"open":700,"high":729,"low":700,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-17",0.36700001,0.35699999,0.012,3.48,42200,{"date":735,"open":700,"high":736,"low":737,"close":638,"change":436,"percent_change":738,"volume":739,"transactions":9,"vwap":638},"2026-07-16",0.36000001,0.33000001,-1.43,76600,{"date":741,"open":742,"high":729,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-15",0.32100001,0.34999999,0.024,7.36,190800,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-14",0.35600001,0.36500001,0.322,0.32600001,-0.028,-7.91,250300,{"date":757,"open":758,"high":758,"low":638,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-13",0.37900001,0.354,-0.025,-6.6,102700,{"date":764,"open":765,"high":601,"low":743,"close":758,"change":766,"percent_change":766,"volume":767,"transactions":9,"vwap":758},"2026-07-10",0.368,0,143800,{"date":769,"open":743,"high":601,"low":770,"close":758,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":758},"2026-07-09",0.34400001,0.043,12.8,307600,{"date":775,"open":743,"high":736,"low":737,"close":676,"change":760,"percent_change":776,"volume":777,"transactions":9,"vwap":676},"2026-07-08",-6.93,168100,{"date":779,"open":780,"high":781,"low":742,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-07",0.333,0.373,0.361,0.033,10.06,374800,{"date":787,"open":737,"high":788,"low":789,"close":790,"change":405,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-06",0.34799999,0.324,0.32800001,-5.75,159800,{"date":794,"open":743,"high":795,"low":711,"close":788,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":788},"2026-07-02",0.37099999,-0.008,-2.25,166800,{"date":800,"open":759,"high":801,"low":700,"close":749,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":749},"2026-07-01",0.366,0.007,2.01,97300,{"date":806,"open":700,"high":807,"low":808,"close":809,"change":810,"percent_change":565,"volume":811,"transactions":9,"vwap":809},"2026-06-30",0.37400001,0.32699999,0.34900001,0.019,458300,{"date":813,"open":814,"high":737,"low":815,"close":737,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":737},"2026-06-29",0.29499999,0.294,0.037,12.63,223500,{"date":820,"open":821,"high":822,"low":26,"close":26,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":26},"2026-06-26",0.30599999,0.31999999,-0.021,-6.69,217400,{"date":827,"open":828,"high":737,"low":829,"close":828,"change":585,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-25",0.31400001,0.303,-3.09,237500,{"date":833,"open":736,"high":583,"low":834,"close":789,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":789},"2026-06-24",0.31099999,-0.037,-10.25,232100,{"date":839,"open":840,"high":841,"low":842,"close":782,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":782},"2026-06-23",0.382,0.38600001,0.35299999,-0.032,-8.14,247800,{"date":847,"open":848,"high":849,"low":781,"close":850,"change":851,"percent_change":200,"volume":852,"transactions":9,"vwap":850},"2026-06-22",0.38499999,0.414,0.39300001,0.013,294600,{"date":854,"open":855,"high":849,"low":601,"close":601,"change":753,"percent_change":856,"volume":857,"transactions":9,"vwap":601},"2026-06-18",0.40099999,-6.86,180800,{"date":859,"open":860,"high":861,"low":848,"close":862,"change":851,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-17",0.39500001,0.41600001,0.40799999,3.29,156200,{"date":866,"open":601,"high":867,"low":736,"close":860,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":860},"2026-06-16",0.41499999,0.006,1.54,288500,{"date":872,"open":873,"high":874,"low":848,"close":612,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":612},"2026-06-15",0.40000001,0.41999999,-0.007,-1.77,382600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-12",0.46000001,0.47600001,0.38999999,0.396,-0.066,-14.29,682300,{"date":888,"open":880,"high":889,"low":880,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-11",0.51999998,0.46200001,-0.015,-3.14,1221800,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-10",0.44999999,0.79000002,0.403,0.477,0.098,25.86,47487900,{"date":904,"open":905,"high":906,"low":907,"close":758,"change":505,"percent_change":908,"volume":909,"transactions":9,"vwap":758},"2026-06-09",0.50199997,0.53200001,0.375,-25.54,277600,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":875,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-08",0.52999997,0.57999998,0.50099999,0.509,-1.36,251300,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-05",0.54000002,0.551,0.50999999,0.51599997,-0.018,-3.37,300600,{"date":928,"open":929,"high":930,"low":889,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-04",0.52200001,0.55000001,0.53399998,0.009,1.71,76200,{"date":936,"open":937,"high":930,"low":938,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-03",0.54400003,0.52499998,-0.006,-1.13,146200,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":712,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-02",0.56,0.56099999,0.52100003,0.53100002,-3.98,106100,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":657,"volume":957,"transactions":9,"vwap":955},"2026-06-01",0.574,0.62900001,0.54100001,0.55299997,0.002,266500,{"date":959,"open":960,"high":961,"low":930,"close":921,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":921},"2026-05-29",0.565,0.62400001,-0.009,-1.61,153200,{"date":966,"open":920,"high":967,"low":920,"close":944,"change":731,"percent_change":74,"volume":968,"transactions":9,"vwap":944},"2026-05-28",0.58999997,47700,{"date":970,"open":971,"high":971,"low":920,"close":972,"change":712,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-27",0.56999999,0.54799998,-3.86,79400,{"date":976,"open":977,"high":978,"low":977,"close":971,"change":220,"percent_change":979,"volume":980,"transactions":9,"vwap":971},"2026-05-26",0.51200002,0.58499998,7.55,258700,{"date":982,"open":983,"high":945,"low":889,"close":912,"change":875,"percent_change":66,"volume":984,"transactions":9,"vwap":912},"2026-05-22",0.53799999,77000,{"date":986,"open":937,"high":930,"low":938,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-21",0.537,-0.011,-2.01,75700,{"date":992,"open":993,"high":994,"low":993,"close":972,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":972},"2026-05-20",0.5,0.55699998,0.038,7.45,111300,{"date":999,"open":920,"high":920,"low":993,"close":922,"change":843,"percent_change":1000,"volume":1001,"transactions":9,"vwap":922},"2026-05-19",-5.9,75400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":289,"volume":1009,"transactions":9,"vwap":1007},"2026-05-18",0.54699999,0.55400002,0.51899999,0.542,0.001,115500,{"date":1011,"open":1012,"high":1013,"low":954,"close":954,"change":405,"percent_change":1014,"volume":1015,"transactions":9,"vwap":954},"2026-05-15",0.546,0.56800002,-3.57,42300,{"date":1017,"open":920,"high":971,"low":889,"close":945,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":945},"2026-05-14",0.036,6.86,106600,{"date":1022,"open":1023,"high":920,"low":889,"close":938,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":938},"2026-05-13",0.53600001,-0.023,-4.2,62800,{"date":1028,"open":930,"high":1029,"low":977,"close":972,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":972},"2026-05-12",0.59100002,-0.012,-2.14,118800,{"date":1034,"open":978,"high":1035,"low":1036,"close":944,"change":639,"percent_change":1037,"volume":1038,"transactions":9,"vwap":944},"2026-05-11",0.597,0.55199999,-5.56,80400,{"date":1040,"open":1041,"high":1041,"low":978,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-08",0.60900003,0.59299999,-0.003,-0.5,36900,{"date":1047,"open":1048,"high":1049,"low":967,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-07",0.62199998,0.63,0.59600002,-0.027,-4.33,50500,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":261,"volume":1060,"transactions":9,"vwap":1058},"2026-05-06",0.60000002,0.64899999,0.62300003,0.014,86000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1041,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1041},"2026-05-05",0.579,0.62800002,0.57800001,0.031,5.36,118200,{"date":1070,"open":1071,"high":1072,"low":952,"close":1065,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1065},"2026-05-04",0.63999999,0.64499998,-0.049,-7.81,147900,{"date":1077,"open":1078,"high":1071,"low":1079,"close":1080,"change":1081,"percent_change":863,"volume":1082,"transactions":9,"vwap":1080},"2026-05-01",0.61400002,0.59899998,0.62699997,0.02,153500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1081,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-30",0.59799999,0.63499999,0.583,0.60699999,3.41,77500,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-29",0.60399997,0.57599998,0.58700001,-0.014,-2.33,37100,{"date":1100,"open":1101,"high":1101,"low":1056,"close":1102,"change":1008,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-28",0.63200003,0.60100001,0.17,13800,{"date":1106,"open":1041,"high":1049,"low":1056,"close":1056,"change":766,"percent_change":766,"volume":1090,"transactions":9,"vwap":1056},"2026-04-27",{"date":1108,"open":1087,"high":1109,"low":913,"close":1056,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1056},"2026-04-24",0.61000001,0.004,0.67,48300,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1050,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1050},"2026-04-23",0.61199999,0.57200003,-0.016,-2.61,53100,{"date":1121,"open":1122,"high":1123,"low":1029,"close":1115,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1115},"2026-04-22",0.59200001,0.63599998,0.021,3.55,167500,{"date":1128,"open":1079,"high":1129,"low":967,"close":1029,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1029},"2026-04-21",0.625,-0.034,-5.44,103000,{"date":1134,"open":1135,"high":953,"low":971,"close":1129,"change":995,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1129},"2026-04-20",0.588,6.47,154200,{"date":1139,"open":913,"high":1050,"low":945,"close":1095,"change":802,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1095},"2026-04-17",1.21,71900,{"date":1143,"open":913,"high":967,"low":930,"close":913,"change":1043,"percent_change":1144,"volume":1145,"transactions":9,"vwap":913},"2026-04-16",-0.51,119400,{"date":1147,"open":1148,"high":1148,"low":971,"close":1087,"change":405,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1087},"2026-04-15",0.60600001,-3.32,87600,{"date":1152,"open":1087,"high":1088,"low":1153,"close":1154,"change":1110,"percent_change":1111,"volume":1155,"transactions":9,"vwap":1154},"2026-04-14",0.58200002,0.60299999,134400,{"date":1157,"open":922,"high":1056,"low":1158,"close":1079,"change":220,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1079},"2026-04-13",0.50300002,7.16,150200,{"date":1162,"open":993,"high":944,"low":993,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-10",0.55900002,0.067,13.62,456500,{"date":1168,"open":945,"high":952,"low":1169,"close":1170,"change":1073,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-09",0.48100001,0.49200001,-9.06,559700,{"date":1174,"open":1123,"high":1071,"low":947,"close":954,"change":354,"percent_change":1175,"volume":1176,"transactions":9,"vwap":954},"2026-04-08",-12.88,696100,{"date":1178,"open":1179,"high":1180,"low":1109,"close":1181,"change":354,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-07",0.72500002,0.74599999,0.62099999,-11.41,848400,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1096,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-06",0.71499997,0.745,0.66900003,0.70099998,-1.96,527700,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1186,"change":875,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1186},"2026-04-02",0.70599997,0.759,0.671,-0.97,244500,{"date":1200,"open":1189,"high":1201,"low":1202,"close":1203,"change":1124,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-01",0.75,0.65799999,0.722,3,262300,{"date":1207,"open":1208,"high":1189,"low":1209,"close":1189,"change":1018,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1189},"2026-03-31",0.69999999,0.66000003,5.41,113000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1096,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-30",0.67699999,0.685,0.65899998,0.66500002,-2.06,52500,{"date":1221,"open":1222,"high":1187,"low":1217,"close":1223,"change":405,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-27",0.69199997,0.67900002,-2.86,211000,{"date":1227,"open":1228,"high":1229,"low":141,"close":1230,"change":1043,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-26",0.70899999,0.75099999,0.699,-0.43,288600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":796,"percent_change":940,"volume":1239,"transactions":9,"vwap":1238},"2026-03-25",0.74000001,0.74699998,0.67199999,0.70200002,151100,{"date":1241,"open":1242,"high":1242,"low":141,"close":1243,"change":1073,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-24",0.75999999,0.70999998,-6.46,246700,{"date":1247,"open":1201,"high":1248,"low":1243,"close":1195,"change":796,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1195},"2026-03-23",0.82999998,-1.04,305900,{"date":1252,"open":1253,"high":1248,"low":1208,"close":1254,"change":1255,"percent_change":824,"volume":1256,"transactions":9,"vwap":1254},"2026-03-20",0.81999999,0.76700002,-0.055,474600,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-19",0.76999998,0.83999997,0.75599998,0.82200003,0.053,6.89,270600,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1066,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-18",0.73799998,0.78799999,0.72000003,0.76899999,4.2,71600,{"date":1275,"open":1242,"high":1276,"low":1270,"close":1268,"change":939,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1268},"2026-03-17",0.77700001,-0.81,86500,{"date":1280,"open":1281,"high":1180,"low":1282,"close":1283,"change":771,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-16",0.71100003,0.68000001,0.74400002,6.13,81300,{"date":1287,"open":1201,"high":1229,"low":1288,"close":1189,"change":1130,"percent_change":426,"volume":1289,"transactions":9,"vwap":1189},"2026-03-13",0.68199998,102900,{"date":1291,"open":1201,"high":1201,"low":1292,"close":1293,"change":1096,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-12",0.72799999,0.73500001,-1.87,28500,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":802,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-11",0.77899998,0.73100001,0.74900001,0.94,94400,{"date":1304,"open":1305,"high":1201,"low":1208,"close":1306,"change":1307,"percent_change":482,"volume":1308,"transactions":9,"vwap":1306},"2026-03-10",0.71600002,0.74199998,0.026,103300,{"date":1310,"open":1188,"high":1311,"low":1312,"close":1305,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1305},"2026-03-09",0.71700001,0.66299999,0.041,6.07,107600,{"date":1317,"open":1318,"high":1208,"low":1217,"close":1319,"change":173,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-06",0.69099998,0.67500001,-4.26,55700,{"date":1323,"open":1324,"high":1325,"low":1217,"close":1326,"change":1008,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-05",0.69400001,0.73699999,0.70499998,0.14,147800,{"date":1330,"open":1281,"high":1281,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-04",0.67400002,0.704,0.005,0.72,55200,{"date":1337,"open":1243,"high":1270,"low":1209,"close":1230,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1230},"2026-03-03",-0.051,-6.8,162300,{"date":1342,"open":1243,"high":1242,"low":1343,"close":1201,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1201},"2026-03-02",0.68099999,0.039,5.49,383500,{"date":1348,"open":1349,"high":1270,"low":1350,"close":1281,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1281},"2026-02-27",0.68900001,0.667,0.003,0.42,203900,{"date":1355,"open":1208,"high":1270,"low":1356,"close":1357,"change":939,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-26",0.68599999,0.708,-0.84,158700,{"date":1361,"open":1208,"high":1362,"low":1363,"close":1364,"change":1307,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-25",0.72100002,0.69499999,0.71399999,3.78,48600,{"date":1368,"open":1049,"high":1208,"low":1048,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-24",0.68800002,0.066,10.61,91100,{"date":1374,"open":1375,"high":1319,"low":1041,"close":1048,"change":1338,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1048},"2026-02-23",0.67299998,-7.58,283300,{"date":1379,"open":1380,"high":1381,"low":1375,"close":1375,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1375},"2026-02-20",0.73900002,0.741,-0.056,-7.68,328500,{"date":1386,"open":1387,"high":1236,"low":1179,"close":1388,"change":1043,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-19",0.73299998,0.72899997,-0.41,40200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":405,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-18",0.75199997,0.75800002,0.73000002,0.73199999,-2.66,121300,{"date":1400,"open":1242,"high":1401,"low":1281,"close":1393,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1393},"2026-02-17",0.79100001,0.015,2.04,152200,{"date":1406,"open":1203,"high":1407,"low":1270,"close":1325,"change":1059,"percent_change":327,"volume":1408,"transactions":9,"vwap":1325},"2026-02-13",0.79799998,294900,{"date":1410,"open":1411,"high":1412,"low":1326,"close":1413,"change":962,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-12",0.72399998,0.76800001,0.72299999,-1.23,172200,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1396,"change":1051,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1396},"2026-02-11",0.80400002,0.65600002,-3.56,1114800,{"date":1423,"open":1260,"high":1424,"low":1195,"close":1195,"change":1073,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1195},"2026-02-10",0.84600002,-6.06,253600,{"date":1428,"open":1253,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-09",0.838,0.76599997,0.80800003,-0.013,-1.58,412100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-06",0.80900002,0.85600001,0.77999997,0.82099998,0.05,6.49,150800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":298,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-05",0.82800001,0.847,0.75700003,0.77100003,-7.22,332900,{"date":1453,"open":1454,"high":1455,"low":1276,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-04",0.91799998,0.91900003,0.83099997,-0.043,-4.92,369500,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-03",0.92699999,0.94999999,0.85000002,0.87400001,-0.047,-5.1,294200,{"date":1470,"open":1301,"high":1471,"low":1472,"close":1472,"change":796,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-02",1.06,0.921,-0.86,1009000,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-30",0.88,0.93300003,0.92900002,0.049,5.57,231300,{"date":1484,"open":1485,"high":1486,"low":1477,"close":1477,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1477},"2026-01-29",0.93699998,0.97500002,-0.101,-10.3,514100,{"date":1491,"open":1492,"high":1493,"low":1464,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-28",0.88700002,1.02,0.98100001,0.101,11.48,669800,{"date":1499,"open":1253,"high":1500,"low":1501,"close":1477,"change":1502,"percent_change":996,"volume":1503,"transactions":9,"vwap":1477},"2026-01-27",0.89999998,0.80199999,0.061,627500,{"date":1505,"open":1395,"high":1506,"low":1395,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-26",0.83499998,0.81900001,0.088,12.04,477000,{"date":1512,"open":1513,"high":1253,"low":1413,"close":1299,"change":67,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1299},"2026-01-23",0.79900002,-6.4,327300,{"date":1517,"open":1293,"high":1518,"low":1395,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-22",0.84299999,0.78100002,0.034,4.55,527100,{"date":1524,"open":1465,"high":1465,"low":1395,"close":1236,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1236},"2026-01-21",-0.127,-14.53,953600,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1465,"change":1532,"percent_change":1074,"volume":1533,"transactions":9,"vwap":1465},"2026-01-20",0.93000001,0.84500003,-0.074,709900,{"date":1535,"open":201,"high":201,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-16",0.852,0.94800001,-0.092,-8.85,684400,{"date":1542,"open":1486,"high":1543,"low":1301,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-15",1.067,1.04,0.072,7.44,1512500,{"date":1549,"open":1477,"high":1486,"low":1550,"close":1551,"change":1508,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-14",0.87,0.96799999,10,990800,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1477,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1477},"2026-01-13",0.80000001,0.88800001,0.778,0.07,8.64,893500,{"date":1563,"open":1276,"high":1564,"low":1565,"close":1566,"change":415,"percent_change":519,"volume":1567,"transactions":9,"vwap":1566},"2026-01-12",0.83600003,0.76499999,0.81,619800,{"date":1569,"open":1270,"high":897,"low":1570,"close":1439,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1439},"2026-01-09",0.713,0.068,9.55,629300,{"date":1575,"open":1254,"high":1439,"low":1189,"close":1576,"change":307,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-08",0.71200001,-8.95,1261300,{"date":1580,"open":1581,"high":1582,"low":1439,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-07",0.90499997,0.90600002,0.78200001,-0.113,-12.63,1333500,{"date":1588,"open":1589,"high":1590,"low":1556,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-06",1.15,1.17,0.89499998,-0.125,-12.25,10015000,{"date":1596,"open":1589,"high":1597,"low":1500,"close":1493,"change":1327,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1493},"2026-01-05",1.27,15.91,36149000,{"date":1601,"open":1248,"high":1477,"low":1556,"close":1477,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1477},"2026-01-02",0.059,7.19,80200,{"date":1606,"open":1262,"high":1607,"low":897,"close":1440,"change":436,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1440},"2025-12-31",0.824,-0.61,102500,{"date":1611,"open":897,"high":1612,"low":1613,"close":1614,"change":1018,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-12-30",0.86199999,0.75300002,0.82599998,4.56,196300,{"date":1618,"open":1556,"high":1556,"low":1619,"close":897,"change":962,"percent_change":940,"volume":1620,"transactions":9,"vwap":897},"2025-12-29",0.74800003,89800,{"date":1622,"open":1242,"high":1513,"low":1381,"close":1513,"change":1344,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1513},"2025-12-26",5.13,110000,{"date":1626,"open":1201,"high":1242,"low":1396,"close":1242,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1242},"2025-12-24",0.01,1.33,145400,{"date":1631,"open":1632,"high":1556,"low":1633,"close":1201,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1201},"2025-12-23",0.78899997,0.736,-0.038,-4.82,125900,{"date":1638,"open":897,"high":1253,"low":1269,"close":1269,"change":712,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1269},"2025-12-22",-2.72,209400,{"date":1642,"open":1643,"high":1464,"low":897,"close":1566,"change":939,"percent_change":96,"volume":1644,"transactions":9,"vwap":1566},"2025-12-19",0.84899998,192800,{"date":1646,"open":1647,"high":1531,"low":1647,"close":1648,"change":1333,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-12-18",0.81099999,0.81599998,0.62,44300,{"date":1652,"open":1653,"high":1477,"low":1647,"close":1647,"change":405,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1647},"2025-12-17",0.86000001,-2.41,38600,{"date":1657,"open":1477,"high":1658,"low":1659,"close":1456,"change":1073,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1456},"2025-12-16",0.88999999,0.82700002,-5.57,130800,{"date":1663,"open":1500,"high":1664,"low":1550,"close":1477,"change":1024,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1477},"2025-12-15",0.91399997,-2.55,113600,{"date":1668,"open":1301,"high":1301,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-12",0.90100002,0.903,-0.035,-3.73,32300,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-11",0.93900001,0.94400001,0.917,0.93800002,0.008,0.86,114900,{"date":1684,"open":1500,"high":1685,"low":1500,"close":1530,"change":1333,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1530},"2025-12-10",0.949,0.54,72700,{"date":1689,"open":1500,"high":1676,"low":1500,"close":1690,"change":810,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-09",0.92500001,2.1,44500,{"date":1694,"open":1695,"high":1696,"low":1500,"close":1582,"change":1402,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1582},"2025-12-08",0.912,0.92000002,1.68,61500,{"date":1700,"open":1301,"high":1463,"low":1477,"close":1701,"change":1457,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-05",0.89099997,-4.6,150600,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1707,"change":851,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-04",0.91500002,0.93400002,0.89300001,1.41,55600,{"date":1712,"open":1713,"high":1714,"low":1581,"close":1472,"change":766,"percent_change":766,"volume":1715,"transactions":9,"vwap":1472},"2025-12-03",0.91000003,0.92400002,27800,{"date":1717,"open":1301,"high":1301,"low":1500,"close":1472,"change":1110,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1472},"2025-12-02",0.44,127600,{"date":1721,"open":1679,"high":1679,"low":1706,"close":1678,"change":875,"percent_change":1722,"volume":1098,"transactions":9,"vwap":1678},"2025-12-01",-0.76,{"date":1724,"open":1725,"high":1725,"low":1714,"close":1714,"change":939,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1714},"2025-11-28",0.96600002,-0.65,55400,{"date":1729,"open":1301,"high":1730,"low":1550,"close":1530,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1530},"2025-11-26",0.98199999,-0.039,-4.02,207200,{"date":1735,"open":1736,"high":1486,"low":1737,"close":1738,"change":1520,"percent_change":494,"volume":1739,"transactions":9,"vwap":1738},"2025-11-25",0.958,0.93199998,0.96899998,87400,{"date":1741,"open":1301,"high":1742,"low":1530,"close":1743,"change":796,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-11-24",0.95999998,0.935,-0.85,42700,{"date":1747,"open":1742,"high":1748,"low":1301,"close":1749,"change":796,"percent_change":1358,"volume":1750,"transactions":9,"vwap":1749},"2025-11-21",0.97600001,0.94300002,73200,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-11-20",1.01,1.017,0.95099998,-0.059,-5.84,53200,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1753,"change":1081,"percent_change":1763,"volume":1745,"transactions":9,"vwap":1753},"2025-11-19",0.99000001,1.03,2.02,{"date":1765,"open":1766,"high":1767,"low":1748,"close":1761,"change":1059,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1761},"2025-11-18",0.97899997,0.99699998,1.43,28300,{"date":1771,"open":176,"high":176,"low":1772,"close":1748,"change":722,"percent_change":1389,"volume":1773,"transactions":9,"vwap":1748},"2025-11-17",0.972,68800,{"date":1775,"open":1776,"high":1767,"low":1742,"close":1777,"change":766,"percent_change":766,"volume":1778,"transactions":9,"vwap":1777},"2025-11-14",0.96499997,0.98000002,63000,{"date":1780,"open":1493,"high":1493,"low":1463,"close":1777,"change":254,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1777},"2025-11-13",-3.92,192100,{"date":1784,"open":1544,"high":1544,"low":1494,"close":1493,"change":405,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1493},"2025-11-12",-1.92,111600,{"date":1788,"open":1493,"high":1544,"low":1789,"close":1544,"change":1627,"percent_change":190,"volume":1790,"transactions":9,"vwap":1544},"2025-11-11",1.007,47200,{"date":1792,"open":176,"high":1471,"low":1777,"close":1762,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1762},"2025-11-10",0.035,3.52,242700,{"date":1797,"open":1742,"high":176,"low":1798,"close":1799,"change":816,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-07",0.92299998,0.995,3.86,104500,{"date":1803,"open":1707,"high":1804,"low":1500,"close":1736,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1736},"2025-11-06",0.97000003,0.016,1.7,179400,{"date":1809,"open":1810,"high":1776,"low":1696,"close":1811,"change":802,"percent_change":1201,"volume":1812,"transactions":9,"vwap":1811},"2025-11-05",0.95899999,0.94199997,132500,{"date":1814,"open":1551,"high":1777,"low":1713,"close":1743,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1743},"2025-11-04",-0.045,-4.59,248500,{"date":1819,"open":1820,"high":176,"low":1463,"close":1777,"change":891,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1777},"2025-11-03",0.98500001,-1.51,127000,{"date":1824,"open":1825,"high":1493,"low":1742,"close":1799,"change":851,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1799},"2025-10-31",0.97100002,1.32,111800,{"date":1829,"open":1761,"high":1493,"low":1530,"close":1730,"change":1634,"percent_change":1672,"volume":1830,"transactions":9,"vwap":1730},"2025-10-30",376100,{"date":1832,"open":176,"high":1833,"low":1804,"close":1493,"change":415,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1493},"2025-10-29",1.19,3.03,1204000,{"date":1837,"open":1838,"high":201,"low":1804,"close":1761,"change":1333,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1761},"2025-10-28",0.97299999,0.51,218300,{"date":1842,"open":1843,"high":1844,"low":1530,"close":1820,"change":1680,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1820},"2025-10-27",0.96399999,0.986,0.82,331300,{"date":1848,"open":176,"high":1762,"low":1804,"close":1849,"change":639,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-10-24",0.977,-3.27,136600,{"date":1853,"open":1761,"high":1762,"low":1766,"close":1753,"change":1344,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1753},"2025-10-23",4.02,238600,{"date":1857,"open":176,"high":176,"low":1858,"close":1825,"change":1432,"percent_change":247,"volume":1859,"transactions":9,"vwap":1825},"2025-10-22",0.94099998,200300,{"date":1861,"open":1762,"high":1762,"low":1463,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-10-21",0.98400003,-0.046,-4.47,182400,{"date":1867,"open":1544,"high":201,"low":1868,"close":1762,"change":1869,"percent_change":1870,"volume":864,"transactions":9,"vwap":1762},"2025-10-20",0.991,0.045,4.57,{"date":1872,"open":1493,"high":1493,"low":1737,"close":1820,"change":1008,"percent_change":52,"volume":1873,"transactions":9,"vwap":1820},"2025-10-17",182600,{"date":1875,"open":201,"high":201,"low":1804,"close":1862,"change":884,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1862},"2025-10-16",-6.29,225900,{"date":1879,"open":1544,"high":1471,"low":1753,"close":201,"change":1627,"percent_change":1880,"volume":1881,"transactions":9,"vwap":201},"2025-10-15",0.96,306800,{"date":1883,"open":1544,"high":1884,"low":1493,"close":1544,"change":766,"percent_change":766,"volume":1885,"transactions":9,"vwap":1544},"2025-10-14",1.047,99000,{"date":1887,"open":1762,"high":1544,"low":1753,"close":1544,"change":415,"percent_change":127,"volume":1888,"transactions":9,"vwap":1544},"2025-10-13",111700,{"date":1890,"open":1762,"high":1891,"low":1494,"close":1753,"change":254,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1753},"2025-10-10",1.035,-3.81,179300,{"date":1895,"open":201,"high":201,"low":1493,"close":201,"change":415,"percent_change":423,"volume":1896,"transactions":9,"vwap":201},"2025-10-09",137300,{"date":1898,"open":1899,"high":1899,"low":1493,"close":1493,"change":173,"percent_change":1224,"volume":1900,"transactions":9,"vwap":1493},"2025-10-08",1.09,100000,{"date":1902,"open":416,"high":1899,"low":201,"close":201,"change":173,"percent_change":1903,"volume":1888,"transactions":9,"vwap":201},"2025-10-07",-2.78,{"date":1905,"open":1544,"high":1906,"low":1762,"close":416,"change":220,"percent_change":519,"volume":1907,"transactions":9,"vwap":416},"2025-10-06",1.1,231600,{"date":1909,"open":1493,"high":201,"low":1753,"close":1544,"change":1627,"percent_change":190,"volume":1910,"transactions":9,"vwap":1544},"2025-10-03",84600,{"date":1912,"open":1762,"high":201,"low":1762,"close":1762,"change":766,"percent_change":766,"volume":1913,"transactions":9,"vwap":1762},"2025-10-02",63600,{"date":1915,"open":416,"high":416,"low":1916,"close":1762,"change":405,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1762},"2025-10-01",1.015,-1.9,114100,{"date":1920,"open":1753,"high":1921,"low":1753,"close":201,"change":415,"percent_change":423,"volume":1922,"transactions":9,"vwap":201},"2025-09-30",1.07,83700,{"date":1924,"open":1544,"high":1925,"low":176,"close":1493,"change":405,"percent_change":1785,"volume":1910,"transactions":9,"vwap":1493},"2025-09-29",1.059,{"date":1927,"open":1544,"high":201,"low":1753,"close":1544,"change":415,"percent_change":127,"volume":1928,"transactions":9,"vwap":1544},"2025-09-26",94700,{"date":1930,"open":1544,"high":201,"low":1761,"close":1753,"change":254,"percent_change":1892,"volume":1931,"transactions":9,"vwap":1753},"2025-09-25",391000,{"date":1933,"open":1899,"high":1934,"low":1753,"close":201,"change":405,"percent_change":1294,"volume":1935,"transactions":9,"vwap":201},"2025-09-24",1.11,345700,{"date":1937,"open":1934,"high":1938,"low":1921,"close":1921,"change":254,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1921},"2025-09-23",1.13,-3.6,180000,{"date":1942,"open":1938,"high":1938,"low":1899,"close":1934,"change":766,"percent_change":766,"volume":1943,"transactions":9,"vwap":1934},"2025-09-22",95900,{"date":1945,"open":416,"high":1946,"low":1471,"close":1934,"change":415,"percent_change":390,"volume":1947,"transactions":9,"vwap":1934},"2025-09-19",1.16,1148500,{"date":1949,"open":1899,"high":1899,"low":1471,"close":416,"change":1627,"percent_change":1950,"volume":1951,"transactions":9,"vwap":416},"2025-09-18",0.93,102100,{"date":1953,"open":416,"high":1954,"low":1471,"close":1921,"change":766,"percent_change":766,"volume":1955,"transactions":9,"vwap":1921},"2025-09-17",1.096,167000,{"date":1957,"open":1899,"high":1899,"low":1471,"close":1921,"change":585,"percent_change":605,"volume":1958,"transactions":9,"vwap":1921},"2025-09-16",87800,{"date":1960,"open":416,"high":1961,"low":1962,"close":416,"change":405,"percent_change":1963,"volume":1964,"transactions":9,"vwap":416},"2025-09-15",1.119,1.075,-1.82,109800,{"date":1966,"open":1967,"high":1589,"low":1968,"close":1906,"change":405,"percent_change":102,"volume":1786,"transactions":9,"vwap":1906},"2025-09-12",1.14,1.085,{"date":1970,"open":1906,"high":1589,"low":1971,"close":89,"change":415,"percent_change":1972,"volume":1973,"transactions":9,"vwap":89},"2025-09-11",1.088,2.75,218100,{"date":1975,"open":1906,"high":1976,"low":1471,"close":1899,"change":766,"percent_change":766,"volume":1977,"transactions":9,"vwap":1899},"2025-09-10",1.128,234900,{"date":1979,"open":1967,"high":1946,"low":1980,"close":1899,"change":298,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1899},"2025-09-09",1.055,-5.22,564300,{"date":1984,"open":1967,"high":1590,"low":1985,"close":1589,"change":1627,"percent_change":1477,"volume":1986,"transactions":9,"vwap":1589},"2025-09-08",1.105,155000,{"date":1988,"open":1833,"high":1989,"low":1934,"close":1967,"change":173,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1967},"2025-09-05",1.2,-2.56,324700,{"date":1993,"open":1140,"high":1140,"low":1967,"close":1590,"change":173,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1590},"2025-09-04",-2.5,187700,{"date":1997,"open":1998,"high":1998,"low":1999,"close":1989,"change":1627,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1989},"2025-09-03",1.24,1.125,0.84,303700,{"date":2003,"open":1590,"high":1989,"low":1967,"close":1833,"change":1627,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1833},"2025-09-02",0.85,179200,{"date":2007,"open":1140,"high":2008,"low":1589,"close":2009,"change":405,"percent_change":667,"volume":2010,"transactions":9,"vwap":2009},"2025-08-29",1.23,1.18,472900,{"date":2012,"open":1998,"high":2013,"low":1989,"close":1989,"change":298,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1989},"2025-08-28",1.26,-4.76,312200,{"date":2017,"open":1998,"high":2018,"low":2019,"close":2013,"change":1081,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2013},"2025-08-27",1.275,1.22,1.61,375900,{"date":2023,"open":2024,"high":2025,"low":2019,"close":1998,"change":405,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1998},"2025-08-26",1.25,1.29,-1.59,489300,{"date":2029,"open":1989,"high":2030,"low":1589,"close":2013,"change":220,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2013},"2025-08-25",1.28,3.28,488600,{"date":2034,"open":2008,"high":1597,"low":1989,"close":2019,"change":1081,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2019},"2025-08-22",1.67,640300,{"date":2038,"open":1938,"high":1140,"low":416,"close":1989,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1989},"2025-08-21",0.08,7.14,717500,{"date":2043,"open":1938,"high":1938,"low":1921,"close":89,"change":415,"percent_change":1972,"volume":2044,"transactions":9,"vwap":89},"2025-08-20",473800,{"date":2046,"open":416,"high":2047,"low":1471,"close":1899,"change":766,"percent_change":766,"volume":2048,"transactions":9,"vwap":1899},"2025-08-19",1.115,418400,{"date":2050,"open":1493,"high":89,"low":1753,"close":1899,"change":1559,"percent_change":1019,"volume":2051,"transactions":9,"vwap":1899},"2025-08-18",1353000,{"date":2053,"open":2054,"high":1946,"low":1714,"close":1493,"change":52,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1493},"2025-08-15",0.95599997,10.87,2273300,{"date":2058,"open":2059,"high":2060,"low":1492,"close":1696,"change":1731,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1696},"2025-08-14",0.926,0.95700002,-4.07,635100,{"date":2064,"open":1820,"high":1753,"low":2059,"close":1810,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1810},"2025-08-13",-0.041,-4.1,1357200,{"date":2069,"open":1493,"high":1544,"low":1777,"close":176,"change":1627,"percent_change":1753,"volume":2070,"transactions":9,"vwap":176},"2025-08-12",1383200,{"date":2072,"open":1753,"high":1906,"low":1777,"close":1761,"change":67,"percent_change":576,"volume":2073,"transactions":9,"vwap":1761},"2025-08-11",1384900,{"date":2075,"open":416,"high":1899,"low":1742,"close":1544,"change":405,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1544},"2025-08-08",-1.89,1772400,{"date":2079,"open":2019,"high":2080,"low":2081,"close":1471,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1471},"2025-08-07",1.35,0.99199998,-0.26,-19.7,4681700,{"date":2086,"open":2087,"high":2088,"low":2089,"close":1826,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1826},"2025-08-06",1.45,1.55,1.225,-0.34,-20.48,7687100,{"date":2094,"open":2095,"high":352,"low":2088,"close":622,"change":151,"percent_change":2096,"volume":2097,"transactions":9,"vwap":622},"2025-08-05",1.6,78.49,323673700,{"date":2099,"open":1530,"high":1804,"low":1550,"close":1530,"change":585,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1530},"2025-08-04",-1.06,133700,{"date":2103,"open":176,"high":176,"low":1530,"close":1301,"change":67,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1301},"2025-08-01",-5.05,70400,{"date":2107,"open":176,"high":2108,"low":1761,"close":1761,"change":766,"percent_change":766,"volume":2109,"transactions":9,"vwap":1761},"2025-07-31",1.025,74400,{"date":2111,"open":1762,"high":1544,"low":2112,"close":1761,"change":254,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1761},"2025-07-30",0.98699999,-3.88,93700,{"date":2116,"open":1921,"high":1921,"low":1753,"close":1762,"change":405,"percent_change":1917,"volume":2117,"transactions":9,"vwap":1762},"2025-07-29",67000,{"date":2119,"open":1921,"high":1921,"low":1544,"close":201,"change":766,"percent_change":766,"volume":2120,"transactions":9,"vwap":201},"2025-07-28",49700,{"date":2122,"open":1471,"high":2123,"low":1493,"close":201,"change":766,"percent_change":766,"volume":2124,"transactions":9,"vwap":201},"2025-07-25",1.078,166200,{"date":2126,"open":1906,"high":1906,"low":201,"close":201,"change":67,"percent_change":2127,"volume":2128,"transactions":9,"vwap":201},"2025-07-24",-4.55,21600,{"date":2130,"open":1899,"high":1999,"low":416,"close":1906,"change":766,"percent_change":766,"volume":2131,"transactions":9,"vwap":1906},"2025-07-23",43100,{"date":2133,"open":416,"high":1906,"low":1471,"close":1906,"change":1627,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1906},"2025-07-22",0.92,74100,{"date":2137,"open":89,"high":89,"low":1762,"close":1899,"change":585,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1899},"2025-07-21",-0.91,107200,{"date":2141,"open":416,"high":1967,"low":1921,"close":1906,"change":415,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1906},"2025-07-18",2.8,96300,{"date":2145,"open":1934,"high":1934,"low":201,"close":1921,"change":405,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1921},"2025-07-17",-1.83,93800,{"date":2149,"open":1899,"high":1899,"low":416,"close":1899,"change":766,"percent_change":766,"volume":2150,"transactions":9,"vwap":1899},"2025-07-16",23300,{"date":2152,"open":1906,"high":2153,"low":1899,"close":1899,"change":405,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1899},"2025-07-15",1.117,-1.8,40800,{"date":2157,"open":89,"high":89,"low":2158,"close":1934,"change":1081,"percent_change":337,"volume":2159,"transactions":9,"vwap":1934},"2025-07-14",1.095,31200,{"date":2161,"open":1471,"high":1906,"low":1471,"close":1899,"change":766,"percent_change":766,"volume":2162,"transactions":9,"vwap":1899},"2025-07-11",96800,{"date":2164,"open":416,"high":1934,"low":416,"close":1899,"change":766,"percent_change":766,"volume":2165,"transactions":9,"vwap":1899},"2025-07-10",44100,{"date":2167,"open":1934,"high":1934,"low":1899,"close":1899,"change":173,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1899},"2025-07-09",-2.68,50400,{"date":2171,"open":1589,"high":1589,"low":1934,"close":89,"change":585,"percent_change":2172,"volume":2173,"transactions":9,"vwap":89},"2025-07-08",-0.88,49500,{"date":2175,"open":1906,"high":1589,"low":1962,"close":1938,"change":415,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1938},"2025-07-07",2.73,117600,{"date":2179,"open":1906,"high":1906,"low":1968,"close":1906,"change":766,"percent_change":766,"volume":2180,"transactions":9,"vwap":1906},"2025-07-03",34800,{"date":2182,"open":1921,"high":1906,"low":2183,"close":1906,"change":1627,"percent_change":2134,"volume":2184,"transactions":9,"vwap":1906},"2025-07-02",1.056,108800,{"date":2186,"open":1906,"high":89,"low":1471,"close":1899,"change":766,"percent_change":766,"volume":2187,"transactions":9,"vwap":1899},"2025-07-01",116000,{"date":2189,"open":1899,"high":1906,"low":1753,"close":1899,"change":415,"percent_change":412,"volume":1995,"transactions":9,"vwap":1899},"2025-06-30",{"date":2191,"open":1967,"high":2192,"low":1471,"close":1471,"change":307,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1471},"2025-06-27",1.175,-6.19,3147300,{"date":2196,"open":1967,"high":1967,"low":1906,"close":1938,"change":415,"percent_change":2176,"volume":2197,"transactions":9,"vwap":1938},"2025-06-26",105000,{"date":2199,"open":1938,"high":1589,"low":1899,"close":1906,"change":254,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1906},"2025-06-25",-3.51,96000,{"date":2203,"open":1589,"high":2204,"low":1985,"close":1967,"change":415,"percent_change":2205,"volume":1620,"transactions":9,"vwap":1967},"2025-06-24",1.165,2.7,{"date":2207,"open":416,"high":89,"low":416,"close":1934,"change":415,"percent_change":390,"volume":2208,"transactions":9,"vwap":1934},"2025-06-23",109000,{"date":2210,"open":1899,"high":1934,"low":1471,"close":416,"change":405,"percent_change":1963,"volume":2211,"transactions":9,"vwap":416},"2025-06-20",164000,{"date":2213,"open":1906,"high":1938,"low":1899,"close":1906,"change":1627,"percent_change":2134,"volume":2214,"transactions":9,"vwap":1906},"2025-06-18",115700,{"date":2216,"open":1967,"high":1967,"low":1899,"close":1899,"change":354,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1899},"2025-06-17",-6.84,142800,{"date":2220,"open":1934,"high":1590,"low":1899,"close":1590,"change":1559,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1590},"2025-06-16",6.36,149700,{"date":2224,"open":1906,"high":2225,"low":1899,"close":1906,"change":585,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1906},"2025-06-13",1.136,-0.9,84900,{"date":2229,"open":1906,"high":1589,"low":1906,"close":1934,"change":585,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1934},"2025-06-12",-0.89,98200,{"date":2233,"open":1967,"high":1967,"low":1906,"close":89,"change":585,"percent_change":2172,"volume":2234,"transactions":9,"vwap":89},"2025-06-11",83800,{"date":2236,"open":1938,"high":1589,"low":1934,"close":1938,"change":766,"percent_change":766,"volume":2237,"transactions":9,"vwap":1938},"2025-06-10",59800,{"date":2239,"open":1934,"high":2240,"low":1934,"close":1938,"change":766,"percent_change":766,"volume":2241,"transactions":9,"vwap":1938},"2025-06-09",1.155,56600,{"date":2243,"open":1938,"high":1589,"low":2047,"close":1938,"change":405,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1938},"2025-06-06",-1.74,102000,{"date":2247,"open":1938,"high":2248,"low":1899,"close":1589,"change":1627,"percent_change":1477,"volume":2249,"transactions":9,"vwap":1589},"2025-06-05",1.174,109400,{"date":2251,"open":1589,"high":1589,"low":1934,"close":1967,"change":173,"percent_change":1990,"volume":1650,"transactions":9,"vwap":1967},"2025-06-04",{"date":2253,"open":1934,"high":2254,"low":1934,"close":1590,"change":220,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1590},"2025-06-03",1.182,3.54,53800,{"date":2258,"open":1967,"high":1967,"low":1934,"close":1938,"change":585,"percent_change":2172,"volume":2259,"transactions":9,"vwap":1938},"2025-06-02",26100,{"date":2261,"open":1589,"high":1946,"low":89,"close":1967,"change":173,"percent_change":1990,"volume":2262,"transactions":9,"vwap":1967},"2025-05-30",67900,{"date":2264,"open":1989,"high":1989,"low":1999,"close":1590,"change":585,"percent_change":1744,"volume":2265,"transactions":9,"vwap":1590},"2025-05-29",99600,{"date":2267,"open":1967,"high":1989,"low":1899,"close":2009,"change":415,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2009},"2025-05-28",2.61,172900,{"date":2271,"open":89,"high":1589,"low":1921,"close":1589,"change":1559,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1589},"2025-05-27",6.48,193700,{"date":2275,"open":1471,"high":1906,"low":1471,"close":416,"change":766,"percent_change":766,"volume":2276,"transactions":9,"vwap":416},"2025-05-23",75300,{"date":2278,"open":89,"high":89,"low":2279,"close":416,"change":405,"percent_change":1963,"volume":2280,"transactions":9,"vwap":416},"2025-05-22",1.053,85800,{"date":2282,"open":1921,"high":1934,"low":1471,"close":1906,"change":766,"percent_change":766,"volume":1273,"transactions":9,"vwap":1906},"2025-05-21",{"date":2284,"open":1967,"high":1967,"low":201,"close":1906,"change":254,"percent_change":2200,"volume":1335,"transactions":9,"vwap":1906},"2025-05-20",{"date":2286,"open":1989,"high":1989,"low":1899,"close":1967,"change":298,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1967},"2025-05-19",-5,104200,{"date":2290,"open":1989,"high":2024,"low":2009,"close":1989,"change":173,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1989},"2025-05-16",-2.44,269000,{"date":2294,"open":1833,"high":2295,"low":2240,"close":2008,"change":220,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2008},"2025-05-15",1.235,3.36,135100,{"date":2299,"open":1967,"high":2008,"low":1967,"close":1833,"change":220,"percent_change":732,"volume":2300,"transactions":9,"vwap":1833},"2025-05-14",141500,{"date":2302,"open":1590,"high":1590,"low":1906,"close":1589,"change":766,"percent_change":766,"volume":2303,"transactions":9,"vwap":1589},"2025-05-13",47500,{"date":2305,"open":1833,"high":2306,"low":1980,"close":1589,"change":1081,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1589},"2025-05-12",1.215,1.77,181600,{"date":2310,"open":2204,"high":1833,"low":2311,"close":1938,"change":298,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1938},"2025-05-09",1.101,-5.04,128300,{"date":2315,"open":2009,"high":2019,"low":2240,"close":1833,"change":1627,"percent_change":2004,"volume":2316,"transactions":9,"vwap":1833},"2025-05-08",86100,{"date":2318,"open":1938,"high":1989,"low":1938,"close":2009,"change":1441,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2009},"2025-05-07",4.42,60200,{"date":2322,"open":1946,"high":1989,"low":89,"close":1938,"change":298,"percent_change":2312,"volume":2323,"transactions":9,"vwap":1938},"2025-05-06",61800,{"date":2325,"open":1989,"high":2326,"low":1590,"close":1833,"change":766,"percent_change":766,"volume":2327,"transactions":9,"vwap":1833},"2025-05-05",1.217,45900,{"date":2329,"open":1590,"high":2019,"low":1590,"close":1833,"change":766,"percent_change":766,"volume":2330,"transactions":9,"vwap":1833},"2025-05-02",75200,{"date":2332,"open":1998,"high":2333,"low":1589,"close":1833,"change":1627,"percent_change":2004,"volume":2334,"transactions":9,"vwap":1833},"2025-05-01",1.285,371600,{"date":2336,"open":416,"high":1989,"low":1544,"close":2009,"change":52,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2009},"2025-04-30",9.26,217500,{"date":2340,"open":89,"high":89,"low":416,"close":416,"change":405,"percent_change":1963,"volume":2341,"transactions":9,"vwap":416},"2025-04-29",69900,{"date":182,"open":1934,"high":89,"low":1471,"close":1906,"change":585,"percent_change":2226,"volume":2343,"transactions":9,"vwap":1906},95000]