[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SRXH":3,"homepage-market-summary":30,"stock-historical-SRXH":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SRXH","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},"SRX Global Inc","NYSE American",null,"BEVERAGES","SRX Global Inc is an AI-driven platform focused on investing in operating companies, strategic assets, and technology-enabled opportunities across multiple sectors. It uses technology and data analytics to identify and manage investments.","11","North Palm Beach, FL",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.4,1.5,1.39,1.49,-0.09,-6.04,1264773.885098,2914,1.4536,4.9,0.079000004,22987402.25060133,27.4,4104,{"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":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},18494987,6750670344.900934,-3.08,"2025-04-28",[184,185,195,203,212,221,230,238,246,254,264,273,282,291,301,309,317,324,332,340,348,354,362,369,376,380,388,394,400,408,417,425,432,441,449,457,465,472,481,488,495,500,508,515,524,534,541,549,556,563,569,575,581,588,593,601,610,621,631,639,646,650,658,665,671,679,687,693,698,701,703,705,707,709,711,713,721,729,738,746,754,762,769,774,780,787,793,799,804,809,813,819,824,829,833,838,843,848,853,857,860,865,873,878,881,885,889,896,900,903,907,911,915,919,923,926,930,933,936,939,942,947,951,956,962,968,974,979,984,990,994,999,1004,1009,1015,1018,1022,1026,1030,1034,1038,1043,1048,1054,1058,1062,1067,1072,1076,1079,1084,1087,1091,1095,1099,1103,1107,1111,1115,1119,1122,1126,1130,1135,1141,1146,1151,1156,1160,1164,1169,1173,1177,1181,1185,1189,1193,1197,1202,1207,1212,1219,1226,1230,1235,1241,1246,1251,1259,1267,1272,1278,1285,1292,1299,1304,1310,1318,1326,1332,1340,1347,1355,1363,1371,1377,1386,1395,1402,1409,1417,1424,1429,1436,1442,1449,1456,1464,1471,1478,1487,1493,1500,1506,1512,1519,1524,1531,1536,1542,1547,1554,1561,1567,1572,1578,1586,1593,1597,1604,1608,1612,1615,1621,1626,1630,1634,1639,1643,1647,1652,1657,1660,1665,1673,1677,1683,1687,1692,1696,1700,1704,1708,1711,1716,1721,1725,1730,1735,1741,1746,1750,1757,1763,1768,1772,1777,1781,1788,1795,1799,1805,1809,1816,1822,1828,1831,1835,1840,1847,1853,1858,1863,1868,1873,1877,1881,1887,1890,1895,1900,1905,1913,1920,1926,1931,1940,1948,1954,1959,1966,1973,1980,1989,1995,1999,2006,2013,2021,2027,2034,2041,2045,2048,2053,2057,2063,2070,2074,2081,2087,2092,2098,2104,2109,2114,2121,2129,2133,2141,2146,2153,2160,2167,2170,2176,2183,2187,2193,2199,2205,2212,2219,2226,2232,2238,2245,2253,2262,2270,2279,2284,2292,2299,2306],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",1.54,1.63,1.47,0.01,0.68,1875444.758653,4626,1.5429,{"date":196,"open":17,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":17},"2026-10-06",1.53,1.48,-0.01,-0.67,908153.718848,1829,{"date":204,"open":205,"high":206,"low":189,"close":19,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",1.58,1.585,-0.12,-7.45,617151.549311,2289,1.5203,{"date":213,"open":214,"high":215,"low":205,"close":216,"change":217,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",1.62,1.6401,1.61,0,475493.565004,1962,1.6023,{"date":222,"open":223,"high":224,"low":17,"close":216,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",1.56,1.635,0.06,3.87,627087.222443,2520,1.5927,{"date":231,"open":205,"high":232,"low":233,"close":233,"change":67,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",1.6,1.55,-3.12,247115.939442,1248,1.5789,{"date":239,"open":240,"high":240,"low":205,"close":232,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",1.69,0.02,1.27,401126.836774,1603,1.6322,{"date":247,"open":248,"high":248,"low":249,"close":205,"change":207,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",1.68,1.575,-7.06,514034.367165,2035,1.6148,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":173,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",1.73,1.79,1.675,1.7,-1.73,1062901.72731,3961,1.7123,{"date":265,"open":259,"high":266,"low":267,"close":256,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",1.7901,1.6924,0.03,1.76,758595.586552,2870,1.7512,{"date":274,"open":275,"high":276,"low":248,"close":259,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",1.77,1.82,-0.08,-4.49,880456.81148,2476,1.7657,{"date":283,"open":284,"high":285,"low":248,"close":286,"change":225,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",1.74,1.83,1.78,3.49,921281.319441,3174,1.7619,{"date":292,"open":293,"high":294,"low":295,"close":293,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",1.72,1.85,1.66,0.05,2.99,1160853.241306,4365,1.7278,{"date":302,"open":303,"high":257,"low":303,"close":304,"change":296,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",1.64,1.67,3.09,1153284.423679,3692,1.7232,{"date":310,"open":188,"high":311,"low":312,"close":214,"change":241,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",1.6584,1.57,1.25,365529.487372,3525,1.6123,{"date":318,"open":259,"high":293,"low":312,"close":232,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",-0.11,-6.43,469348.174968,2489,1.6311,{"date":325,"open":326,"high":293,"low":327,"close":328,"change":268,"percent_change":257,"volume":329,"transactions":330,"vwap":331},"2026-09-15",1.65,1.6266,1.71,432797.743655,2121,1.6778,{"date":333,"open":205,"high":334,"low":223,"close":248,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",1.6993,0.09,5.66,875986.819162,4442,1.6549,{"date":341,"open":205,"high":342,"low":233,"close":343,"change":268,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",1.665,1.59,1.92,571171.717419,2566,1.6147,{"date":349,"open":198,"high":303,"low":189,"close":223,"change":296,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",3.31,989481.678048,5654,1.5624,{"date":355,"open":223,"high":232,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",1.51,-0.07,-4.43,452372.357879,3003,1.5537,{"date":363,"open":356,"high":232,"low":356,"close":205,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",0.07,4.64,358125.532518,2563,1.5634,{"date":370,"open":223,"high":371,"low":19,"close":356,"change":67,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",1.565,-3.21,354050.742229,2080,1.5204,{"date":377,"open":233,"high":343,"low":17,"close":223,"change":217,"percent_change":217,"volume":378,"transactions":271,"vwap":379},"2026-09-03",726191.885309,1.5433,{"date":381,"open":216,"high":382,"low":383,"close":223,"change":357,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",1.6458,1.52,-4.29,530207.673585,2399,1.5908,{"date":389,"open":295,"high":259,"low":343,"close":188,"change":67,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",-2.98,674308.896882,3365,1.6446,{"date":395,"open":259,"high":328,"low":214,"close":248,"change":173,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",-1.75,806310.307603,3369,1.6659,{"date":401,"open":275,"high":286,"low":402,"close":328,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",1.7061,-0.04,-2.29,597233.212492,2707,1.7379,{"date":409,"open":410,"high":411,"low":412,"close":412,"change":20,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",1.84,2.015,1.75,-4.89,1395313.775409,6287,1.9059,{"date":418,"open":275,"high":419,"low":256,"close":410,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",1.87,0.04,2.22,766757.970948,2919,1.8057,{"date":426,"open":276,"high":410,"low":269,"close":427,"change":199,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",1.8,-0.55,592879.930424,3481,1.7945,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":67,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",1.86,1.7731,1.81,-2.69,393992.65294,2265,1.8131,{"date":442,"open":294,"high":443,"low":444,"close":434,"change":296,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-21",1.9399,1.8212,2.76,688551.409633,3291,1.8857,{"date":450,"open":434,"high":451,"low":452,"close":436,"change":453,"percent_change":372,"volume":454,"transactions":455,"vwap":456},"2026-08-20",1.88,1.7993,-0.06,389643.540157,2144,1.838,{"date":458,"open":286,"high":459,"low":412,"close":419,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",1.8994,0.08,4.47,854436.610344,4272,1.8248,{"date":466,"open":410,"high":467,"low":269,"close":257,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":444},"2026-08-18",1.93,-0.1,-5.29,966868.807913,3724,{"date":473,"open":467,"high":474,"low":475,"close":476,"change":173,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-17",2.04,1.8301,1.89,-1.56,1166889.136666,4608,1.9427,{"date":482,"open":328,"high":483,"low":328,"close":344,"change":335,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-14",2,4.92,1471562.422903,7360,1.8605,{"date":489,"open":276,"high":490,"low":304,"close":285,"change":199,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-13",1.845,-0.54,1290175.979922,5687,1.7602,{"date":496,"open":434,"high":467,"low":427,"close":410,"change":217,"percent_change":217,"volume":497,"transactions":498,"vwap":499},"2026-08-12",833818.067067,6462,1.8563,{"date":501,"open":412,"high":476,"low":502,"close":410,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-11",1.6409,0.11,6.36,891414.276083,5760,1.8188,{"date":509,"open":223,"high":257,"low":223,"close":256,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-10",0.14,8.81,1606991.912281,8261,1.7171,{"date":516,"open":517,"high":343,"low":518,"close":343,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-07",1.44,1.41,0.16,11.19,1018871.689838,8029,1.4957,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":420,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-06",1.42,1.485,1.37,1.43,2.88,927144.004831,8691,1.4272,{"date":535,"open":528,"high":18,"low":536,"close":18,"change":241,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",1.3,1.46,699184.891961,7223,1.3413,{"date":542,"open":543,"high":17,"low":544,"close":528,"change":357,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-04",1.45,1.33,-4.86,1307661.68531,10820,1.3832,{"date":550,"open":528,"high":19,"low":551,"close":517,"change":225,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-03",1.32,4.35,1001017.422995,8316,1.4452,{"date":557,"open":356,"high":356,"low":528,"close":558,"change":468,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-31",1.38,-6.76,1025688.428573,8508,1.4214,{"date":564,"open":537,"high":293,"low":537,"close":198,"change":268,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-30",2.07,1698570.418104,5422,1.5918,{"date":570,"open":537,"high":343,"low":571,"close":543,"change":173,"percent_change":572,"volume":573,"transactions":506,"vwap":574},"2026-07-29",1.425,-2.03,944911.671034,1.4844,{"date":576,"open":312,"high":303,"low":543,"close":198,"change":319,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-28",-6.92,1374927.283848,5449,1.5378,{"date":582,"open":275,"high":476,"low":343,"close":343,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-27",-0.21,-11.67,1091242.973947,4999,1.7066,{"date":589,"open":284,"high":294,"low":188,"close":427,"change":217,"percent_change":217,"volume":590,"transactions":591,"vwap":592},"2026-07-24",1643323.975456,5765,1.7639,{"date":594,"open":344,"high":595,"low":427,"close":427,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-23",1.98,-0.17,-8.63,1347734.712623,4878,1.8772,{"date":602,"open":434,"high":603,"low":604,"close":605,"change":67,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-22",2.06,1.765,1.97,-2.48,2692705.270028,7366,1.9213,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-21",2.1,2.16,1.91,2.02,-0.15,-6.91,3438035.303592,11495,2.0024,{"date":622,"open":623,"high":624,"low":122,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-20",2.23,2.27,2.17,-0.16,-6.87,1793377.494477,8020,2.1756,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":277,"percent_change":637,"volume":638,"transactions":9,"vwap":636},"2026-07-17",2.35,2.585,2.25,2.33,-3.32,2696000,{"date":640,"open":635,"high":641,"low":642,"close":643,"change":52,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-07-16",2.49,2.01,2.41,4.33,8902600,{"date":647,"open":625,"high":633,"low":615,"close":648,"change":217,"percent_change":217,"volume":649,"transactions":9,"vwap":648},"2026-07-15",2.31,4001500,{"date":651,"open":652,"high":653,"low":654,"close":648,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":648},"2026-07-14",2.62,2.89,2.18,-0.43,-15.69,9641400,{"date":659,"open":625,"high":660,"low":603,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-13",2.8,2.74,0.54,24.55,9349200,{"date":666,"open":613,"high":648,"low":476,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-10",2.2,-0.33,-13.04,16598500,{"date":672,"open":673,"high":674,"low":216,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-09",1.9,3.25,2.53,0.56,28.43,56160400,{"date":680,"open":681,"high":682,"low":683,"close":605,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":605},"2026-07-08",1.18,2.5,0.95999998,0.62,45.93,64710300,{"date":688,"open":293,"high":293,"low":689,"close":690,"change":38,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-07",1.17,1.35,-25.82,10860000,{"date":694,"open":25,"high":25,"low":526,"close":276,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":276},"2026-07-06",1.729,1900,12587700,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":217,"percent_change":217,"volume":217,"transactions":9,"vwap":700},"2026-07-02",0.090999998,{"date":702,"open":700,"high":700,"low":700,"close":700,"change":217,"percent_change":217,"volume":217,"transactions":9,"vwap":700},"2026-07-01",{"date":704,"open":700,"high":700,"low":700,"close":700,"change":217,"percent_change":217,"volume":217,"transactions":9,"vwap":700},"2026-06-30",{"date":706,"open":700,"high":700,"low":700,"close":700,"change":217,"percent_change":217,"volume":217,"transactions":9,"vwap":700},"2026-06-29",{"date":708,"open":700,"high":700,"low":700,"close":700,"change":217,"percent_change":217,"volume":217,"transactions":9,"vwap":700},"2026-06-26",{"date":710,"open":700,"high":700,"low":700,"close":700,"change":217,"percent_change":217,"volume":217,"transactions":9,"vwap":700},"2026-06-25",{"date":712,"open":700,"high":700,"low":700,"close":700,"change":217,"percent_change":217,"volume":217,"transactions":9,"vwap":700},"2026-06-24",{"date":714,"open":715,"high":716,"low":717,"close":700,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":700},"2026-06-23",0.106,0.114,0.085000001,-0.021,-18.75,101914100,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-22",0.13,0.108,0.112,-0.013,-10.4,139688400,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-18",0.18000001,0.183,0.115,0.125,-0.075,-37.5,394521600,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":190,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-17",0.19400001,0.25,0.19,0.2,5.26,205923800,{"date":747,"open":748,"high":749,"low":750,"close":742,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":742},"2026-06-16",0.156,0.20999999,0.148,0.033,21.02,192263200,{"date":755,"open":756,"high":757,"low":510,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-15",0.15000001,0.167,0.15700001,0.009,6.08,145053500,{"date":763,"open":764,"high":765,"low":734,"close":750,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":750},"2026-06-12",0.127,0.153,0.022,17.46,125023200,{"date":770,"open":771,"high":764,"low":168,"close":772,"change":217,"percent_change":217,"volume":773,"transactions":9,"vwap":772},"2026-06-11",0.122,0.126,26681800,{"date":775,"open":776,"high":723,"low":776,"close":772,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":772},"2026-06-10",0.119,0.005,4.13,32204600,{"date":781,"open":734,"high":734,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-09",0.118,0.121,-0.004,-3.2,36675200,{"date":788,"open":789,"high":789,"low":790,"close":734,"change":791,"percent_change":350,"volume":792,"transactions":9,"vwap":734},"2026-06-08",0.12800001,0.116,0.004,49628800,{"date":794,"open":795,"high":796,"low":782,"close":783,"change":797,"percent_change":577,"volume":798,"transactions":9,"vwap":783},"2026-06-05",0.134,0.14399999,-0.009,69136300,{"date":800,"open":168,"high":723,"low":790,"close":723,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":723},"2026-06-04",0.011,9.24,46197800,{"date":805,"open":789,"high":723,"low":806,"close":776,"change":797,"percent_change":807,"volume":808,"transactions":9,"vwap":776},"2026-06-03",0.117,-7.03,30190200,{"date":810,"open":168,"high":723,"low":776,"close":789,"change":759,"percent_change":811,"volume":812,"transactions":9,"vwap":789},"2026-06-02",7.56,39647600,{"date":814,"open":733,"high":168,"low":815,"close":776,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":776},"2026-06-01",0.111,0.008,7.21,48471800,{"date":820,"open":790,"high":168,"low":815,"close":815,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":815},"2026-05-29",-0.005,-4.31,39606700,{"date":825,"open":806,"high":806,"low":724,"close":790,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":790},"2026-05-28",-0.002,-1.69,38855600,{"date":830,"open":782,"high":776,"low":503,"close":782,"change":826,"percent_change":831,"volume":832,"transactions":9,"vwap":782},"2026-05-27",-1.67,32876600,{"date":834,"open":734,"high":734,"low":782,"close":168,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":168},"2026-05-26",-0.007,-5.51,29842200,{"date":839,"open":734,"high":789,"low":840,"close":764,"change":826,"percent_change":841,"volume":842,"transactions":9,"vwap":764},"2026-05-22",0.123,-1.55,22678100,{"date":844,"open":782,"high":845,"low":806,"close":845,"change":801,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-05-21",0.12899999,9.32,24862700,{"date":849,"open":776,"high":771,"low":790,"close":782,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":782},"2026-05-20",0.003,2.61,19351600,{"date":854,"open":789,"high":723,"low":733,"close":733,"change":199,"percent_change":855,"volume":856,"transactions":9,"vwap":733},"2026-05-19",-8,34440200,{"date":858,"open":510,"high":510,"low":734,"close":734,"change":217,"percent_change":217,"volume":859,"transactions":9,"vwap":734},"2026-05-18",47744000,{"date":861,"open":510,"high":510,"low":862,"close":734,"change":726,"percent_change":863,"volume":864,"transactions":9,"vwap":734},"2026-05-15",0.124,-9.42,45313200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":855,"volume":872,"transactions":9,"vwap":870},"2026-05-14",0.16599999,0.169,0.132,0.138,-0.012,134168000,{"date":874,"open":168,"high":875,"low":168,"close":756,"change":268,"percent_change":876,"volume":877,"transactions":9,"vwap":756},"2026-05-13",0.154,25,113458900,{"date":879,"open":168,"high":771,"low":716,"close":168,"change":217,"percent_change":217,"volume":880,"transactions":9,"vwap":168},"2026-05-12",23977000,{"date":882,"open":168,"high":771,"low":733,"close":168,"change":791,"percent_change":883,"volume":884,"transactions":9,"vwap":168},"2026-05-11",3.45,31621600,{"date":886,"open":733,"high":168,"low":733,"close":790,"change":791,"percent_change":887,"volume":888,"transactions":9,"vwap":790},"2026-05-08",3.57,33066200,{"date":890,"open":891,"high":716,"low":892,"close":725,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":725},"2026-05-07",0.113,0.107,-0.001,-0.88,16086100,{"date":897,"open":716,"high":716,"low":815,"close":891,"change":826,"percent_change":898,"volume":899,"transactions":9,"vwap":891},"2026-05-06",-1.74,16542600,{"date":901,"open":733,"high":733,"low":891,"close":733,"change":217,"percent_change":217,"volume":902,"transactions":9,"vwap":733},"2026-05-05",15404000,{"date":904,"open":168,"high":771,"low":716,"close":733,"change":784,"percent_change":905,"volume":906,"transactions":9,"vwap":733},"2026-05-04",-3.36,16916800,{"date":908,"open":806,"high":783,"low":733,"close":776,"change":777,"percent_change":909,"volume":910,"transactions":9,"vwap":776},"2026-05-01",4.39,16644900,{"date":912,"open":790,"high":782,"low":891,"close":716,"change":893,"percent_change":913,"volume":914,"transactions":9,"vwap":716},"2026-04-30",-0.87,11877000,{"date":916,"open":806,"high":776,"low":815,"close":733,"change":893,"percent_change":917,"volume":918,"transactions":9,"vwap":733},"2026-04-29",-0.86,23072500,{"date":920,"open":783,"high":783,"low":790,"close":790,"change":784,"percent_change":921,"volume":922,"transactions":9,"vwap":790},"2026-04-28",-3.33,15158100,{"date":924,"open":771,"high":862,"low":776,"close":168,"change":217,"percent_change":217,"volume":925,"transactions":9,"vwap":168},"2026-04-27",16056400,{"date":927,"open":776,"high":783,"low":776,"close":168,"change":928,"percent_change":240,"volume":929,"transactions":9,"vwap":168},"2026-04-24",0.002,19574600,{"date":931,"open":168,"high":168,"low":790,"close":782,"change":826,"percent_change":831,"volume":932,"transactions":9,"vwap":782},"2026-04-23",15782800,{"date":934,"open":168,"high":862,"low":782,"close":168,"change":928,"percent_change":240,"volume":935,"transactions":9,"vwap":168},"2026-04-22",30063500,{"date":937,"open":168,"high":771,"low":782,"close":782,"change":826,"percent_change":831,"volume":938,"transactions":9,"vwap":782},"2026-04-21",23224000,{"date":940,"open":764,"high":764,"low":776,"close":168,"change":835,"percent_change":836,"volume":941,"transactions":9,"vwap":168},"2026-04-20",38781200,{"date":943,"open":845,"high":944,"low":840,"close":764,"change":893,"percent_change":945,"volume":946,"transactions":9,"vwap":764},"2026-04-17",0.139,-0.78,45174200,{"date":948,"open":862,"high":845,"low":168,"close":789,"change":816,"percent_change":949,"volume":950,"transactions":9,"vwap":789},"2026-04-16",6.67,34064100,{"date":952,"open":790,"high":734,"low":716,"close":168,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":168},"2026-04-15",-0.016,-11.76,50138200,{"date":957,"open":958,"high":944,"low":789,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-04-14",0.13600001,0.001,0.74,47834700,{"date":963,"open":845,"high":870,"low":772,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-13",0.13500001,0.007,5.47,30077700,{"date":969,"open":723,"high":970,"low":734,"close":789,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":789},"2026-04-10",0.133,-0.011,-7.91,33549600,{"date":975,"open":869,"high":976,"low":869,"close":944,"change":777,"percent_change":977,"volume":978,"transactions":9,"vwap":944},"2026-04-09",0.14300001,3.73,33204300,{"date":980,"open":519,"high":519,"low":723,"close":795,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":795},"2026-04-08",-0.026,-16.25,76614500,{"date":985,"open":510,"high":986,"low":944,"close":519,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":519},"2026-04-07",0.163,0.023,16.79,64741700,{"date":991,"open":870,"high":756,"low":964,"close":992,"change":217,"percent_change":217,"volume":993,"transactions":9,"vwap":992},"2026-04-06",0.13699999,18731200,{"date":995,"open":862,"high":510,"low":840,"close":992,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":992},"2026-04-02",0.006,4.58,17002600,{"date":1000,"open":869,"high":1001,"low":1002,"close":1002,"change":928,"percent_change":233,"volume":1003,"transactions":9,"vwap":1002},"2026-04-01",0.147,0.131,22178700,{"date":1005,"open":891,"high":970,"low":503,"close":845,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":845},"2026-03-31",0.017,15.18,18966800,{"date":1010,"open":776,"high":840,"low":1011,"close":725,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":725},"2026-03-30",0.109,-0.006,-5.08,12807200,{"date":1016,"open":716,"high":168,"low":503,"close":782,"change":928,"percent_change":293,"volume":1017,"transactions":9,"vwap":782},"2026-03-27",8346300,{"date":1019,"open":790,"high":782,"low":503,"close":790,"change":893,"percent_change":1020,"volume":1021,"transactions":9,"vwap":790},"2026-03-26",-0.85,15763700,{"date":1023,"open":783,"high":840,"low":806,"close":806,"change":784,"percent_change":1024,"volume":1025,"transactions":9,"vwap":806},"2026-03-25",-3.31,17627800,{"date":1027,"open":723,"high":723,"low":783,"close":783,"change":835,"percent_change":1028,"volume":1029,"transactions":9,"vwap":783},"2026-03-24",-5.47,13946100,{"date":1031,"open":772,"high":869,"low":168,"close":789,"change":965,"percent_change":1032,"volume":1033,"transactions":9,"vwap":789},"2026-03-23",5.79,16853100,{"date":1035,"open":764,"high":510,"low":806,"close":783,"change":821,"percent_change":1036,"volume":1037,"transactions":9,"vwap":783},"2026-03-20",-3.97,32228500,{"date":1039,"open":734,"high":723,"low":776,"close":772,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":772},"2026-03-19",-0.008,-5.97,18317000,{"date":1044,"open":519,"high":986,"low":723,"close":795,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":795},"2026-03-18",-0.018,-11.84,58768400,{"date":1049,"open":1001,"high":1050,"low":510,"close":1051,"change":996,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-03-17",0.155,0.152,4.11,24608100,{"date":1055,"open":796,"high":1051,"low":958,"close":1056,"change":850,"percent_change":612,"volume":1057,"transactions":9,"vwap":1056},"2026-03-16",0.146,38089400,{"date":1059,"open":964,"high":875,"low":964,"close":976,"change":190,"percent_change":1060,"volume":1061,"transactions":9,"vwap":976},"2026-03-13",7.52,77278800,{"date":1063,"open":1064,"high":1001,"low":723,"close":970,"change":971,"percent_change":1065,"volume":1066,"transactions":9,"vwap":970},"2026-03-12",0.145,-7.64,10867700,{"date":1068,"open":976,"high":756,"low":734,"close":796,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":796},"2026-03-11",0.013,9.92,23463800,{"date":1073,"open":734,"high":964,"low":862,"close":1002,"change":816,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1002},"2026-03-10",6.5,21022600,{"date":1077,"open":168,"high":869,"low":168,"close":840,"change":850,"percent_change":682,"volume":1078,"transactions":9,"vwap":840},"2026-03-09",14988300,{"date":1080,"open":168,"high":789,"low":733,"close":168,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":168},"2026-03-06",-0.003,-2.44,7498600,{"date":1085,"open":840,"high":734,"low":168,"close":840,"change":217,"percent_change":217,"volume":1086,"transactions":9,"vwap":840},"2026-03-05",6888800,{"date":1088,"open":168,"high":734,"low":790,"close":840,"change":965,"percent_change":1089,"volume":1090,"transactions":9,"vwap":840},"2026-03-04",6.03,9996800,{"date":1092,"open":168,"high":168,"low":716,"close":790,"change":1012,"percent_change":1093,"volume":1094,"transactions":9,"vwap":790},"2026-03-03",-4.92,13604300,{"date":1096,"open":782,"high":862,"low":790,"close":771,"change":1081,"percent_change":1097,"volume":1098,"transactions":9,"vwap":771},"2026-03-02",-2.4,12647700,{"date":1100,"open":789,"high":1002,"low":840,"close":734,"change":784,"percent_change":1101,"volume":1102,"transactions":9,"vwap":734},"2026-02-27",-3.1,8745800,{"date":1104,"open":992,"high":992,"low":734,"close":845,"change":835,"percent_change":1105,"volume":1106,"transactions":9,"vwap":845},"2026-02-26",-5.15,10697000,{"date":1108,"open":764,"high":870,"low":764,"close":958,"change":759,"percent_change":1109,"volume":1110,"transactions":9,"vwap":958},"2026-02-25",7.09,18458500,{"date":1112,"open":806,"high":723,"low":790,"close":764,"change":816,"percent_change":1113,"volume":1114,"transactions":9,"vwap":764},"2026-02-24",6.72,12417900,{"date":1116,"open":783,"high":789,"low":790,"close":776,"change":835,"percent_change":1117,"volume":1118,"transactions":9,"vwap":776},"2026-02-23",-5.56,15903700,{"date":1120,"open":734,"high":1002,"low":862,"close":772,"change":826,"percent_change":477,"volume":1121,"transactions":9,"vwap":772},"2026-02-20",33862900,{"date":1123,"open":723,"high":723,"low":503,"close":789,"change":835,"percent_change":1124,"volume":1125,"transactions":9,"vwap":789},"2026-02-19",-5.19,17071600,{"date":1127,"open":869,"high":510,"low":772,"close":964,"change":959,"percent_change":1128,"volume":1129,"transactions":9,"vwap":964},"2026-02-18",0.75,21869700,{"date":1131,"open":782,"high":976,"low":782,"close":795,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":795},"2026-02-17",-0.015,-10.07,28162000,{"date":1136,"open":756,"high":1137,"low":992,"close":1138,"change":821,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-02-13",0.15099999,0.149,-3.25,115462500,{"date":1142,"open":976,"high":1143,"low":976,"close":875,"change":241,"percent_change":1144,"volume":1145,"transactions":9,"vwap":875},"2026-02-12",0.168,14.93,84766500,{"date":1147,"open":1148,"high":1149,"low":1002,"close":795,"change":981,"percent_change":982,"volume":1150,"transactions":9,"vwap":795},"2026-02-11",0.178,0.185,131232100,{"date":1152,"open":1011,"high":1153,"low":724,"close":519,"change":296,"percent_change":1154,"volume":1155,"transactions":9,"vwap":519},"2026-02-10",0.17299999,45.45,82585500,{"date":1157,"open":764,"high":764,"low":26,"close":503,"change":953,"percent_change":1158,"volume":1159,"transactions":9,"vwap":503},"2026-02-09",-12.7,28620400,{"date":1161,"open":970,"high":870,"low":783,"close":772,"change":1081,"percent_change":1162,"volume":1163,"transactions":9,"vwap":772},"2026-02-06",-2.33,23476600,{"date":1165,"open":958,"high":1166,"low":734,"close":845,"change":199,"percent_change":1167,"volume":1168,"transactions":9,"vwap":845},"2026-02-05",0.141,-7.19,17602400,{"date":1170,"open":1056,"high":1001,"low":964,"close":944,"change":835,"percent_change":1171,"volume":1172,"transactions":9,"vwap":944},"2026-02-04",-4.79,18853600,{"date":1174,"open":1166,"high":750,"low":964,"close":1056,"change":965,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1056},"2026-02-03",5.04,32808000,{"date":1178,"open":510,"high":758,"low":870,"close":944,"change":850,"percent_change":1179,"volume":1180,"transactions":9,"vwap":944},"2026-02-02",2.21,30844900,{"date":1182,"open":510,"high":1051,"low":723,"close":958,"change":784,"percent_change":1183,"volume":1184,"transactions":9,"vwap":958},"2026-01-30",-2.86,35017500,{"date":1186,"open":756,"high":1051,"low":869,"close":510,"change":199,"percent_change":1187,"volume":1188,"transactions":9,"vwap":510},"2026-01-29",-6.67,21426400,{"date":1190,"open":1137,"high":519,"low":1191,"close":756,"change":217,"percent_change":217,"volume":1192,"transactions":9,"vwap":756},"2026-01-28",0.142,22232400,{"date":1194,"open":765,"high":875,"low":976,"close":756,"change":821,"percent_change":1195,"volume":1196,"transactions":9,"vwap":756},"2026-01-27",-3.23,22498300,{"date":1198,"open":1199,"high":1200,"low":796,"close":1050,"change":821,"percent_change":234,"volume":1201,"transactions":9,"vwap":1050},"2026-01-26",0.161,0.162,24631900,{"date":1203,"open":875,"high":1204,"low":1138,"close":519,"change":777,"percent_change":1205,"volume":1206,"transactions":9,"vwap":519},"2026-01-23",0.164,3.23,14449600,{"date":1208,"open":1153,"high":1209,"low":756,"close":1050,"change":953,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1050},"2026-01-22",0.176,-9.36,29715900,{"date":1213,"open":1214,"high":1215,"low":1199,"close":1216,"change":893,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-01-21",0.17,0.175,0.171,-0.58,16868400,{"date":1220,"open":1221,"high":1222,"low":1143,"close":1223,"change":1012,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-01-20",0.17900001,0.18700001,0.17200001,-3.37,25096300,{"date":1227,"open":743,"high":743,"low":1216,"close":1148,"change":871,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1148},"2026-01-16",-6.32,37581900,{"date":1231,"open":1232,"high":1233,"low":1215,"close":742,"change":217,"percent_change":217,"volume":1234,"transactions":9,"vwap":742},"2026-01-15",0.18099999,0.192,13995400,{"date":1236,"open":1237,"high":1238,"low":1232,"close":742,"change":871,"percent_change":1239,"volume":1240,"transactions":9,"vwap":742},"2026-01-14",0.20299999,0.205,-5.94,29229700,{"date":1242,"open":732,"high":1243,"low":1232,"close":1244,"change":928,"percent_change":176,"volume":1245,"transactions":9,"vwap":1244},"2026-01-13",0.21799999,0.20200001,37872900,{"date":1247,"open":1244,"high":1248,"low":1149,"close":743,"change":965,"percent_change":1249,"volume":1250,"transactions":9,"vwap":743},"2026-01-12",0.208,3.63,24980000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1012,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-01-09",0.213,0.22,0.182,0.193,-3.02,31581500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":826,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-01-08",0.206,0.21600001,0.198,0.199,-1,30959700,{"date":1268,"open":1237,"high":1238,"low":1233,"close":1269,"change":893,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-01-07",0.20100001,-0.5,12168300,{"date":1273,"open":743,"high":1274,"low":1275,"close":1244,"change":893,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1244},"2026-01-06",0.20900001,0.191,-0.49,26631300,{"date":1279,"open":1280,"high":1281,"low":1237,"close":1237,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1237},"2026-01-05",0.249,0.271,-0.035,-14.71,84803900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":190,"percent_change":909,"volume":1291,"transactions":9,"vwap":1290},"2026-01-02",0.234,0.23899999,0.215,0.23800001,14812200,{"date":1293,"open":1254,"high":1294,"low":1295,"close":1296,"change":816,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2025-12-31",0.252,0.21699999,0.228,3.64,18995600,{"date":1300,"open":1301,"high":1302,"low":1238,"close":1254,"change":835,"percent_change":181,"volume":1303,"transactions":9,"vwap":1254},"2025-12-30",0.229,0.23,17232000,{"date":1305,"open":741,"high":1294,"low":1289,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2025-12-29",0.227,-0.054,-19.22,16062400,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":766,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2025-12-26",0.25799999,0.29699999,0.242,0.28099999,8.49,30464900,{"date":1319,"open":1254,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2025-12-24",0.27599999,0.211,0.259,0.039,17.73,13659100,{"date":1327,"open":1328,"high":117,"low":1222,"close":1254,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1254},"2025-12-23",0.30000001,-0.078,-26.17,34221400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":278,"volume":1339,"transactions":9,"vwap":1337},"2025-12-22",0.28999999,0.31200001,0.285,0.29800001,-0.014,9430200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1335,"change":1345,"percent_change":627,"volume":1346,"transactions":9,"vwap":1335},"2025-12-19",0.32699999,0.329,0.28,-0.023,15015900,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":403,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2025-12-18",0.32499999,0.36899999,0.30500001,0.33500001,-10.67,19674300,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":826,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2025-12-17",0.35800001,0.39500001,0.33000001,0.375,-0.53,48385900,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2025-12-16",0.70999998,0.34999999,0.377,0.072,23.61,378750200,{"date":1372,"open":1373,"high":1373,"low":1334,"close":1351,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1351},"2025-12-15",0.41999999,-0.156,-33.84,1906900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2025-12-12",0.398,0.49000001,0.37799999,0.461,0.081,21.32,964300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2025-12-11",0.60000002,0.60299999,0.34400001,0.38,-0.203,-34.82,1409100,{"date":1396,"open":1397,"high":1389,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2025-12-10",0.45899999,0.583,0.103,21.46,1146000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1405,"change":1407,"percent_change":744,"volume":1408,"transactions":9,"vwap":1405},"2025-12-09",0.454,0.47999999,0.421,0.024,506000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1297,"volume":1416,"transactions":9,"vwap":1414},"2025-12-08",0.44,0.47,0.41800001,0.456,0.016,617200,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1411,"change":420,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1411},"2025-12-05",0.39199999,0.442,0.38499999,10,1155000,{"date":1425,"open":1358,"high":1426,"low":1391,"close":1427,"change":996,"percent_change":383,"volume":1428,"transactions":9,"vwap":1427},"2025-12-04",0.41299999,0.40000001,413800,{"date":1430,"open":1431,"high":1432,"low":1360,"close":1433,"change":190,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-12-03",0.382,0.40900001,0.39399999,2.6,666600,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1439,"change":420,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-12-02",0.336,0.384,11.63,444700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1390,"change":928,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1390},"2025-12-01",0.31799999,0.34799999,0.315,0.58,147500,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":190,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-11-28",0.322,0.34299999,0.34200001,3.01,70700,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":801,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-11-26",0.31900001,0.34599999,0.31400001,0.33199999,3.43,201100,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":766,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-11-25",0.32800001,0.28299999,0.32100001,7.36,649700,{"date":1472,"open":1473,"high":1328,"low":741,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2025-11-24",0.27200001,0.29899999,0.025,9.12,491700,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-11-21",0.248,0.28799999,0.243,0.27399999,0.027,10.93,386100,{"date":1488,"open":1294,"high":1483,"low":1489,"close":1490,"change":1132,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-11-20",0.245,0.24699999,-5.73,499500,{"date":1494,"open":1495,"high":1496,"low":1294,"close":1497,"change":893,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-11-19",0.257,0.26699999,0.26199999,-0.38,133100,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1503,"change":1415,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-11-18",0.23999999,0.26300001,6.48,297500,{"date":1507,"open":1508,"high":1509,"low":1288,"close":1490,"change":928,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1490},"2025-11-17",0.25099999,0.30899999,0.82,1180600,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1489,"change":959,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1489},"2025-11-14",0.237,0.255,0.23199999,0.41,215200,{"date":1520,"open":1294,"high":1322,"low":1302,"close":1521,"change":928,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-11-13",0.244,0.83,422300,{"date":1525,"open":1302,"high":1526,"low":1527,"close":1314,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1314},"2025-11-12",0.24600001,0.214,0.021,9.5,456600,{"date":1532,"open":1238,"high":1490,"low":1238,"close":1533,"change":190,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-11-11",0.221,4.74,1293300,{"date":1537,"open":1538,"high":1538,"low":1269,"close":1321,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1321},"2025-11-10",0.25999999,-0.017,-7.46,822200,{"date":1543,"open":1538,"high":1538,"low":1544,"close":1296,"change":403,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1296},"2025-11-07",0.223,-14.93,1077000,{"date":1548,"open":1549,"high":1379,"low":1503,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-11-06",0.294,0.26800001,-0.019,-6.62,19798800,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1559,"percent_change":1109,"volume":1560,"transactions":9,"vwap":1558},"2025-11-05",0.266,0.296,0.287,0.019,202300,{"date":1562,"open":117,"high":1563,"low":1496,"close":1550,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1550},"2025-11-04",0.31999999,-0.038,-12.42,376000,{"date":1568,"open":1328,"high":1569,"low":1549,"close":1570,"change":996,"percent_change":483,"volume":1571,"transactions":9,"vwap":1570},"2025-11-03",0.31099999,0.30599999,327000,{"date":1573,"open":1574,"high":1445,"low":1328,"close":1328,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1328},"2025-10-31",0.333,-0.052,-14.77,679300,{"date":1579,"open":1580,"high":1581,"low":1451,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-10-30",0.34,0.37200001,0.352,0.014,4.14,1093300,{"date":1587,"open":1588,"high":1588,"low":1574,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-10-29",0.37,0.338,-0.032,-8.65,441100,{"date":1594,"open":1580,"high":1381,"low":1359,"close":1588,"change":1475,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1588},"2025-10-28",7.25,1029200,{"date":1598,"open":1438,"high":1599,"low":1600,"close":1601,"change":1583,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-10-27",0.347,0.331,0.345,4.23,321000,{"date":1605,"open":1563,"high":1366,"low":1563,"close":1600,"change":801,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1600},"2025-10-24",3.44,486000,{"date":1609,"open":1446,"high":1466,"low":1446,"close":1563,"change":893,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1563},"2025-10-23",-0.31,1110900,{"date":1613,"open":1451,"high":1359,"low":117,"close":1468,"change":199,"percent_change":1257,"volume":1614,"transactions":9,"vwap":1468},"2025-10-22",260600,{"date":1616,"open":1359,"high":1617,"low":1618,"close":1600,"change":791,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1600},"2025-10-21",0.33700001,0.317,1.22,302400,{"date":1622,"open":1563,"high":1623,"low":1563,"close":1342,"change":816,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1342},"2025-10-20",0.33399999,2.51,312400,{"date":1627,"open":117,"high":1458,"low":117,"close":1458,"change":928,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1458},"2025-10-17",0.63,101000,{"date":1631,"open":1466,"high":1580,"low":1509,"close":1618,"change":726,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1618},"2025-10-16",-3.94,380400,{"date":1635,"open":1460,"high":1636,"low":1460,"close":1359,"change":190,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1359},"2025-10-15",0.34900001,3.13,704200,{"date":1640,"open":1468,"high":1445,"low":1641,"close":1563,"change":893,"percent_change":1610,"volume":1642,"transactions":9,"vwap":1563},"2025-10-14",0.31299999,349900,{"date":1644,"open":1468,"high":1359,"low":1563,"close":1468,"change":797,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1468},"2025-10-13",-2.73,286200,{"date":1648,"open":1452,"high":1599,"low":1649,"close":1359,"change":1282,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1359},"2025-10-10",0.32300001,-9.59,560900,{"date":1653,"open":1466,"high":1360,"low":1466,"close":1654,"change":1484,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-10-09",0.36500001,7.99,1201900,{"date":1658,"open":1359,"high":1445,"low":1343,"close":1589,"change":996,"percent_change":436,"volume":1659,"transactions":9,"vwap":1589},"2025-10-08",223200,{"date":1661,"open":1366,"high":1662,"low":1468,"close":1461,"change":1282,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1461},"2025-10-07",0.354,-9.54,561200,{"date":1666,"open":1357,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-10-06",0.37900001,0.33899999,0.36700001,0.018,5.16,672400,{"date":1674,"open":1453,"high":1675,"low":1352,"close":1636,"change":1081,"percent_change":1020,"volume":1676,"transactions":9,"vwap":1636},"2025-10-03",0.35499999,539000,{"date":1678,"open":1679,"high":1680,"low":1563,"close":1582,"change":1681,"percent_change":1422,"volume":1682,"transactions":9,"vwap":1582},"2025-10-02",0.324,0.38999999,0.032,1164700,{"date":1684,"open":1328,"high":1601,"low":1557,"close":1563,"change":850,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1563},"2025-10-01",0.95,674600,{"date":1688,"open":1468,"high":1466,"low":1689,"close":1618,"change":718,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1618},"2025-09-30",0.29499999,-6.21,780200,{"date":1693,"open":1359,"high":1589,"low":1563,"close":1589,"change":190,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1589},"2025-09-29",3.05,172600,{"date":1697,"open":1349,"high":1668,"low":1349,"close":1466,"change":971,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1466},"2025-09-26",-3.24,123000,{"date":1701,"open":1446,"high":1668,"low":1446,"close":1668,"change":971,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1668},"2025-09-25",-3.14,182400,{"date":1705,"open":1468,"high":1366,"low":1468,"close":1366,"change":801,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1366},"2025-09-24",3.24,184200,{"date":1709,"open":1349,"high":1580,"low":1679,"close":1668,"change":928,"percent_change":136,"volume":1710,"transactions":9,"vwap":1668},"2025-09-23",244500,{"date":1712,"open":1461,"high":1459,"low":1713,"close":1617,"change":199,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1617},"2025-09-22",0.32600001,-2.88,398100,{"date":1717,"open":1366,"high":1718,"low":1601,"close":1599,"change":816,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1599},"2025-09-19",0.359,2.36,313600,{"date":1722,"open":1723,"high":1723,"low":1617,"close":1668,"change":835,"percent_change":1724,"volume":1518,"transactions":9,"vwap":1668},"2025-09-18",0.35100001,-2.02,{"date":1726,"open":1601,"high":1727,"low":1352,"close":1459,"change":959,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1459},"2025-09-17",0.36000001,0.29,793700,{"date":1731,"open":1732,"high":1732,"low":1452,"close":1601,"change":1132,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1601},"2025-09-16",0.36199999,-4.17,871600,{"date":1736,"open":1446,"high":1737,"low":117,"close":1727,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1727},"2025-09-15",0.396,0.054,17.65,4238200,{"date":1742,"open":1563,"high":1563,"low":1743,"close":1570,"change":928,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1570},"2025-09-12",0.30399999,0.66,239100,{"date":1747,"open":1570,"high":1748,"low":1467,"close":1743,"change":928,"percent_change":1744,"volume":1749,"transactions":9,"vwap":1743},"2025-09-11",0.31600001,630700,{"date":1751,"open":1713,"high":1623,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-09-10",0.27000001,0.30199999,-0.034,-10.12,2302300,{"date":1758,"open":1352,"high":1759,"low":1349,"close":1438,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1438},"2025-09-09",0.34099999,-0.02,-5.62,698300,{"date":1764,"open":1718,"high":1588,"low":1359,"close":1765,"change":1551,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-09-08",0.35600001,-5.07,1058200,{"date":1769,"open":1718,"high":1360,"low":1366,"close":1360,"change":835,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1360},"2025-09-05",-1.83,808500,{"date":1773,"open":1774,"high":1774,"low":1727,"close":1431,"change":1045,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1431},"2025-09-04",0.39700001,-4.5,765200,{"date":1778,"open":1779,"high":1427,"low":1588,"close":1427,"change":1081,"percent_change":96,"volume":1780,"transactions":9,"vwap":1427},"2025-09-03",0.389,1144500,{"date":1782,"open":1783,"high":1784,"low":1654,"close":1785,"change":1132,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-09-02",0.373,0.435,0.403,-3.59,3453900,{"date":1789,"open":1790,"high":1791,"low":1421,"close":1413,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1413},"2025-08-29",0.42199999,0.449,0.053,14.52,79546000,{"date":1796,"open":1350,"high":1439,"low":1662,"close":1654,"change":821,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1654},"2025-08-28",-1.35,621900,{"date":1800,"open":1801,"high":1774,"low":1654,"close":1588,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1588},"2025-08-27",0.38100001,-0.022,-5.61,937300,{"date":1806,"open":1774,"high":1426,"low":1801,"close":1419,"change":871,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1419},"2025-08-26",-2.97,761700,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":1539,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-08-25",0.414,0.38600001,0.40400001,-4.04,827400,{"date":1817,"open":1581,"high":1818,"low":1819,"close":1406,"change":1475,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1406},"2025-08-22",0.42399999,0.37099999,6.31,2645100,{"date":1823,"open":1366,"high":1824,"low":1599,"close":1737,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1737},"2025-08-21",0.412,0.051,14.78,2595800,{"date":1829,"open":1679,"high":1391,"low":1468,"close":1601,"change":777,"percent_change":189,"volume":1830,"transactions":9,"vwap":1601},"2025-08-20",2162600,{"date":1832,"open":1427,"high":1813,"low":1461,"close":1580,"change":277,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1580},"2025-08-19",-19.05,4383000,{"date":1836,"open":1412,"high":1380,"low":1837,"close":1373,"change":277,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1373},"2025-08-18",0.366,-16,17825200,{"date":1841,"open":1842,"high":1843,"low":1438,"close":1844,"change":1301,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-08-15",0.38699999,0.77999997,0.5,84.5,666690000,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1281,"change":1851,"percent_change":1210,"volume":1852,"transactions":9,"vwap":1281},"2025-08-14",0.30700001,0.26499999,-0.028,8097100,{"date":1854,"open":1618,"high":1580,"low":1315,"close":1474,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1474},"2025-08-13",-0.033,-9.94,770800,{"date":1859,"open":1727,"high":1680,"low":1753,"close":1461,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1461},"2025-08-12",-0.047,-12.4,1720700,{"date":1864,"open":1723,"high":1419,"low":1759,"close":1667,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1667},"2025-08-11",0.028,7.98,610900,{"date":1869,"open":1870,"high":1837,"low":1453,"close":1723,"change":1132,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1723},"2025-08-08",0.36300001,-4.1,81100,{"date":1874,"open":1431,"high":1431,"low":1723,"close":1837,"change":1551,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1837},"2025-08-07",-4.94,108100,{"date":1878,"open":1432,"high":1517,"low":1381,"close":1421,"change":1754,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1421},"2025-08-06",-8.11,169300,{"date":1882,"open":1357,"high":1373,"low":1580,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-08-05",0.419,0.061,17.04,895900,{"date":1888,"open":1588,"high":1391,"low":1451,"close":1357,"change":1345,"percent_change":21,"volume":1889,"transactions":9,"vwap":1357},"2025-08-04",206600,{"date":1891,"open":1892,"high":1433,"low":1453,"close":1801,"change":1551,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1801},"2025-08-01",0.39300001,-4.75,507300,{"date":1896,"open":1897,"high":1411,"low":1801,"close":1427,"change":718,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1427},"2025-07-31",0.43599999,-4.99,131500,{"date":1901,"open":1902,"high":1791,"low":1358,"close":1406,"change":1345,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1406},"2025-07-30",0.417,-5.18,485400,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1338,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-07-29",0.45699999,0.46599999,0.41600001,0.44400001,-3.06,233300,{"date":1914,"open":1405,"high":1405,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-07-28",0.44999999,0.458,-0.036,-7.29,339900,{"date":1921,"open":1922,"high":1844,"low":1922,"close":1923,"change":1475,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-07-25",0.46900001,0.49399999,5.33,255700,{"date":1927,"open":1844,"high":1844,"low":1928,"close":1922,"change":1282,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1922},"2025-07-24",0.43000001,-6.94,629600,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-07-23",0.54500002,0.55299997,0.495,0.50400001,-0.042,-7.69,495800,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":826,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-07-22",0.54799998,0.55199999,0.53500003,0.546,-0.36,61500,{"date":1949,"open":1950,"high":1951,"low":1944,"close":1942,"change":1040,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1942},"2025-07-21",0.55599999,0.57499999,-1.44,246900,{"date":1955,"open":1956,"high":1956,"low":1944,"close":1950,"change":928,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1950},"2025-07-18",0.574,0.36,114500,{"date":1960,"open":1944,"high":1961,"low":1962,"close":1963,"change":241,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-07-17",0.565,0.51300001,0.55400002,3.75,518400,{"date":1967,"open":1944,"high":1968,"low":1969,"close":1970,"change":1338,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-07-16",0.55000001,0.51499999,0.53399998,-2.55,189300,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1942,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1942},"2025-07-15",0.57999998,0.50099999,-0.041,-6.96,418700,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-07-14",0.551,0.58999997,0.53100002,0.58899999,0.038,6.9,386000,{"date":1990,"open":1991,"high":1975,"low":1944,"close":1982,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1982},"2025-07-11",0.56699997,-0.039,-6.61,303000,{"date":1996,"open":1968,"high":1983,"low":1968,"close":1983,"change":1407,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1983},"2025-07-10",4.24,150500,{"date":2000,"open":1975,"high":1388,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-07-09",0.55500001,0.56599998,-0.048,-7.82,434800,{"date":2007,"open":1975,"high":2008,"low":2009,"close":2010,"change":1012,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-07-08",0.62699997,0.57099998,0.61400002,-0.97,5338500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":684,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":684},"2025-07-07",0.66000003,0.67000002,0.58700001,-0.024,-3.73,882200,{"date":2022,"open":2008,"high":2023,"low":2024,"close":2025,"change":1069,"percent_change":603,"volume":2026,"transactions":9,"vwap":2025},"2025-07-03",0.65600002,0.616,0.64399999,304700,{"date":2028,"open":2015,"high":2029,"low":684,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-07-02",0.68000001,0.63099998,-0.061,-8.82,230500,{"date":2035,"open":2036,"high":2037,"low":1975,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-07-01",0.58200002,0.69199997,0.092,15.33,746000,{"date":2042,"open":2043,"high":1388,"low":2043,"close":1388,"change":268,"percent_change":744,"volume":2044,"transactions":9,"vwap":1388},"2025-06-30",0.56999999,176500,{"date":2046,"open":1388,"high":2047,"low":2043,"close":2043,"change":1855,"percent_change":1028,"volume":1699,"transactions":9,"vwap":2043},"2025-06-27",0.611,{"date":2049,"open":1951,"high":2050,"low":1951,"close":1389,"change":1865,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1389},"2025-06-26",0.61000001,4.87,101500,{"date":2054,"open":1975,"high":1388,"low":1951,"close":1951,"change":953,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1951},"2025-06-25",-2.71,148000,{"date":2058,"open":1975,"high":2059,"low":1975,"close":2060,"change":835,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-06-24",0.61500001,0.59100002,-1.17,145000,{"date":2064,"open":676,"high":2065,"low":676,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-06-23",0.60600001,0.59799999,0.035,6.22,322200,{"date":2071,"open":1975,"high":2024,"low":2072,"close":2072,"change":1564,"percent_change":1228,"volume":2073,"transactions":9,"vwap":2072},"2025-06-20",0.56300002,448600,{"date":2075,"open":2076,"high":2050,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-06-18",0.55900002,0.60100001,0.041,7.32,182100,{"date":2082,"open":2083,"high":2084,"low":1968,"close":676,"change":1802,"percent_change":2085,"volume":2086,"transactions":9,"vwap":676},"2025-06-17",0.57800001,0.59200001,-3.78,272000,{"date":2088,"open":1942,"high":2084,"low":1984,"close":2036,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2036},"2025-06-16",0.034,6.2,396900,{"date":2093,"open":2043,"high":1388,"low":2094,"close":1942,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1942},"2025-06-13",0.50999999,-0.031,-5.35,566400,{"date":2099,"open":1388,"high":1388,"low":2100,"close":2101,"change":1132,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-06-12",0.57200003,0.579,-2.53,149100,{"date":2105,"open":1975,"high":2059,"low":2106,"close":2107,"change":784,"percent_change":200,"volume":2108,"transactions":9,"vwap":2107},"2025-06-11",0.56400001,0.59399998,427500,{"date":2110,"open":2111,"high":2112,"low":1975,"close":2066,"change":403,"percent_change":2113,"volume":1715,"transactions":9,"vwap":2066},"2025-06-10",0.62400001,0.63200003,-6.27,{"date":2115,"open":2116,"high":2117,"low":2010,"close":2118,"change":835,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-06-09",0.64999998,0.65399998,0.63800001,-1.09,275400,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1081,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-06-06",0.63300002,0.648,0.602,0.64499998,-0.46,329200,{"date":2130,"open":2126,"high":2016,"low":1628,"close":2124,"change":1802,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2124},"2025-06-05",-3.28,423900,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2016,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2016},"2025-06-04",0.66299999,0.69800001,0.625,0.046,7.37,847300,{"date":2142,"open":2143,"high":2029,"low":2043,"close":2111,"change":987,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2111},"2025-06-03",0.59299999,3.83,1767100,{"date":2147,"open":2148,"high":1628,"low":2149,"close":2077,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2077},"2025-06-02",0.52600002,0.52499998,0.057,10.48,1159300,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":987,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-05-30",0.50599998,0.60900003,0.54400003,4.41,895600,{"date":2161,"open":2162,"high":2162,"low":1844,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-05-29",0.58399999,0.52100003,-0.051,-8.92,683800,{"date":2168,"open":1982,"high":2017,"low":1982,"close":2100,"change":759,"percent_change":232,"volume":2169,"transactions":9,"vwap":2100},"2025-05-28",292100,{"date":2171,"open":1982,"high":1975,"low":2172,"close":2072,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2072},"2025-05-27",0.542,-0.025,-4.25,781100,{"date":2177,"open":2178,"high":2179,"low":1982,"close":2180,"change":2181,"percent_change":1938,"volume":2182,"transactions":9,"vwap":2180},"2025-05-23",0.59899998,0.63700002,0.588,-0.049,389800,{"date":2184,"open":2010,"high":2185,"low":1388,"close":2179,"change":759,"percent_change":529,"volume":2186,"transactions":9,"vwap":2179},"2025-05-22",0.676,315400,{"date":2188,"open":2189,"high":2029,"low":2137,"close":2190,"change":403,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-05-21",0.67799997,0.62800002,-5.99,538500,{"date":2194,"open":1982,"high":2195,"low":1982,"close":2196,"change":335,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-05-20",0.73699999,0.66799998,15.57,2100800,{"date":2200,"open":2201,"high":1628,"low":2202,"close":2083,"change":1399,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2083},"2025-05-19",0.46799999,0.46700001,21.68,6064000,{"date":2206,"open":2207,"high":676,"low":2201,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-05-16",0.505,0.47499999,-0.095,-16.67,2485900,{"date":2213,"open":2214,"high":2215,"low":1968,"close":2043,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2043},"2025-05-15",0.736,0.74000001,-0.231,-28.84,4240700,{"date":2220,"open":2221,"high":2222,"low":2072,"close":2223,"change":741,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-05-14",0.597,0.829,0.801,45.37,15316600,{"date":2227,"open":1935,"high":2106,"low":2228,"close":1982,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1982},"2025-05-13",0.465,0.031,5.96,6444600,{"date":2233,"open":2106,"high":1628,"low":2094,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-05-12",0.51999998,-0.168,-24.42,2954200,{"date":2239,"open":313,"high":313,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-05-09",0.61199999,0.68800002,0.158,29.81,96039200,{"date":2246,"open":2247,"high":2248,"low":2094,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-05-08",0.69999999,0.72000003,0.52999997,-0.198,-27.2,942000,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-05-07",0.85000002,0.87,0.70200002,0.72799999,-0.125,-14.65,328000,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-05-06",0.91000003,0.82599998,0.85299999,-0.069,-7.48,531900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-05-05",1.2,1.205,0.912,0.92199999,-0.248,-21.2,401500,{"date":2280,"open":313,"high":17,"low":2281,"close":689,"change":453,"percent_change":2282,"volume":2283,"transactions":9,"vwap":689},"2025-05-02",1.15,-4.88,916600,{"date":2285,"open":410,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-05-01",1.922,1.195,1.23,-0.71,-36.6,701700,{"date":2293,"open":427,"high":615,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-04-30",1.775,1.94,0.3696,23.54,108300,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-04-29",1.45926,1.57037,0.1259,8.72,77625,{"date":182,"open":2307,"high":2308,"low":2309,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},1.4963,1.54815,1.44444,-0.0519,-3.47,109755]