[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-STEX":3,"homepage-market-summary":30,"stock-historical-STEX":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"STEX","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},"Streamex Corp. Common Stock","Nasdaq",null,"ELECTROMEDICAL & ELECTROTHERAPEUTIC APPARATUS","Streamex Corp is a vertically integrated technology and infrastructure company. The Company is a technology company with two principal lines of business: (i) Tokenized Asset Finance, focused on digital asset and real-world asset tokenization via Streamex Exchange platform, and (ii) Biomedical Technology, focused on signal processing solutions in electrophysiology. The group provides institutional-grade solutions that bring traditional commodities and assets on-chain through secure, regulated, and yield-bearing financial instruments. It is committed to delivering transparent, scalable, and compliant digital asset solutions that bridge the gap between traditional finance and blockchain-enabled markets.","6","Winter Park, 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},0.5058,0.568,0.49,0.5318,-0.026,-4.89,951397.58922,1874,0.5101,6.5,0.48,1434081.7450394144,0.4,3001,{"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":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},14.11,1350303,492860518.004893,-51.37,"2025-04-28",[185,186,195,206,215,225,234,244,254,264,275,286,297,307,318,328,337,348,358,369,380,391,401,411,421,431,441,449,459,469,478,489,499,510,520,530,538,548,557,568,577,588,598,607,618,627,636,645,655,665,675,686,693,703,714,721,731,739,749,758,767,776,784,792,801,810,817,824,832,839,847,853,862,869,876,881,888,894,901,909,915,921,927,934,942,949,957,964,971,976,983,991,997,1003,1010,1017,1024,1029,1032,1038,1044,1050,1058,1065,1074,1080,1086,1092,1098,1103,1109,1116,1123,1130,1136,1143,1148,1154,1158,1163,1167,1172,1176,1181,1186,1191,1197,1202,1208,1213,1218,1222,1225,1231,1237,1242,1250,1257,1264,1271,1278,1284,1291,1300,1306,1312,1319,1326,1330,1336,1345,1350,1356,1362,1370,1378,1386,1393,1402,1406,1411,1417,1424,1431,1437,1443,1450,1456,1463,1470,1479,1485,1492,1500,1506,1514,1522,1529,1535,1542,1548,1556,1561,1569,1575,1578,1583,1588,1592,1597,1602,1606,1611,1614,1619,1625,1629,1633,1639,1646,1651,1657,1662,1670,1676,1684,1689,1696,1703,1708,1715,1722,1728,1737,1742,1751,1757,1765,1772,1779,1783,1789,1795,1802,1808,1814,1821,1827,1831,1838,1844,1849,1853,1859,1865,1873,1878,1883,1890,1894,1899,1905,1913,1921,1928,1935,1943,1951,1957,1961,1968,1974,1980,1988,1995,2001,2007,2014,2022,2028,2034,2039,2044,2049,2058,2066,2071,2078,2085,2092,2100,2105,2110,2114,2121,2126,2130,2133,2137,2141,2147,2153,2159,2164,2167,2172,2176,2182,2188,2193,2200,2206,2212,2217,2224,2230,2236,2242,2246,2250,2253,2257,2261,2267,2270,2276,2283,2288,2292,2296,2300,2305,2310,2316,2322,2328,2335,2342,2350,2358,2366,2373,2379,2387,2393,2399,2407,2413,2418,2422,2427,2433,2440,2445,2452,2457,2462,2469,2473,2479,2486,2493,2498,2505,2510,2516,2522,2527,2532,2539,2546,2551,2557,2562,2569,2575,2580,2586,2590,2596,2600,2605,2609,2614,2618],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":26,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",0.52,0.5974,0.0148,2.86,1469958.308529,4150,0.5275,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",0.61,0.62,0.5086,0.517,-0.0755,-12.74,2342032.540109,3874,0.548,{"date":207,"open":208,"high":208,"low":136,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",0.615,0.5925,-0.0198,-3.23,856445.057105,2546,0.5994,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",0.6201,0.6336,0.6,0.6123,0,441642.568734,2004,0.6135,{"date":226,"open":227,"high":228,"low":197,"close":220,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",0.638,0.65,-0.0307,-4.77,685636.453323,2158,0.6193,{"date":235,"open":141,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",0.7018,0.63,0.643,-0.0326,-4.83,845361.820067,2317,0.6526,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",0.7155,0.6464,0.6756,-0.0292,-4.14,782804.679384,2961,0.6738,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":141,"volume":261,"transactions":262,"vwap":263},"2026-09-28",0.7397,0.74,0.6656,0.7048,0.0048,1148324.171203,2588,0.7046,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",0.7792,0.8,0.6901,0.7,-0.0716,-9.28,937406.834796,3500,0.7233,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",0.85,0.8699,0.755,0.7716,-0.0623,-7.47,1628280.495386,3463,0.8006,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",0.83,0.8442,0.7822,0.8339,0.0217,2.67,1222158.55091,2955,0.8298,{"date":298,"open":257,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",0.86,0.7211,0.8122,0.0925,12.85,2992670.072911,5260,0.8009,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",0.64,0.7462,0.6274,0.7197,0.1016,16.44,2080060.245406,4984,0.7006,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":82,"volume":325,"transactions":326,"vwap":327},"2026-09-18",0.6415,0.66,0.6136,0.6181,-0.0187,842949.547819,1496,0.6316,{"date":329,"open":233,"high":330,"low":197,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",0.6652,0.6368,0.03,4.94,1085720.073507,2109,0.647,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",0.582,0.6398,0.572,0.6068,0.0288,4.98,835174.216272,2358,0.6091,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",0.6349,0.5754,0.578,-0.053,-8.4,865165.516726,2567,0.5943,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",0.6505,0.66175,0.6118,0.631,-0.0303,-4.58,1107521.080208,3269,0.6262,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",0.68,0.6984,0.653,0.6613,-0.0216,-3.16,883452.631488,2244,0.6682,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-10",0.67,0.6915,0.65001,0.6829,0.0053,0.78,913334.01733,3706,0.6662,{"date":392,"open":269,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-09",0.7299,0.6719,0.6776,-0.0284,-4.02,826033.087585,2349,0.692,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",0.739,0.691,0.706,-0.009,-1.26,995069.248758,2634,0.7146,{"date":412,"open":413,"high":414,"low":415,"close":414,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",0.6801,0.715,0.6699,0.0249,3.61,1251356.108044,2732,0.6884,{"date":422,"open":423,"high":424,"low":425,"close":268,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",0.7349,0.7431,0.685,-0.0349,-4.81,840942.580022,2549,0.7055,{"date":432,"open":433,"high":434,"low":317,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",0.71,0.7599,0.725,0.0112,1.57,1019417.975084,3337,0.7229,{"date":442,"open":443,"high":443,"low":269,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":246},"2026-09-01",0.77,0.7138,-0.0347,-4.64,683514.3068,1859,{"date":450,"open":451,"high":452,"low":151,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",0.7718,0.7999,0.7485,-0.0233,-3.02,488505.2519,2010,0.7395,{"date":460,"open":461,"high":462,"low":463,"close":451,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",0.8272,0.8301,0.7432,-0.0554,-6.7,672247.712905,2343,0.7729,{"date":470,"open":471,"high":461,"low":472,"close":461,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",0.7842,0.7616,0.0539,6.97,615064.890002,2355,0.7933,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-26",0.769,0.7841,0.7301,0.7733,0.0164,2.17,542262.114352,1624,0.7586,{"date":490,"open":491,"high":492,"low":414,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-25",0.7661,0.7849,0.7569,-0.008,-1.05,1880642.4074,3096,0.7417,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-24",0.8005,0.82,0.7613,0.7649,-0.0683,-8.2,642063.108997,1930,0.7854,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":269,"volume":517,"transactions":518,"vwap":519},"2026-08-21",0.8064,0.8799,0.7802,0.8332,0.0058,1137640.915999,3246,0.8309,{"date":521,"open":267,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",0.87,0.75,0.8274,0.0477,6.12,1055387.516006,2776,0.8167,{"date":531,"open":387,"high":452,"low":269,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-19",0.7797,0.0027,0.35,1565833.646828,3735,0.7428,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-18",0.8739,0.7601,0.777,-0.1196,-13.34,1053969.141045,3130,0.8095,{"date":549,"open":550,"high":176,"low":288,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",0.97,0.8966,-0.1434,-13.79,1226693.826794,4651,0.8899,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",0.9094,1.05,0.8308,1.04,0.1742,20.12,2831193.434375,12315,0.9551,{"date":569,"open":299,"high":107,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-13",0.84,0.8658,0.0285,3.4,486234.404093,1711,0.8642,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-12",0.8124,0.8395,0.77252,0.8373,0.0418,5.25,700098.215944,2596,0.8134,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":136,"volume":595,"transactions":596,"vwap":597},"2026-08-11",0.8138,0.8148,0.77545,0.7955,0.0047,412599.61654,2661,0.7924,{"date":599,"open":267,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":266},"2026-08-10",0.8162,0.7553,0.7908,-0.0053,-0.67,603643.028316,3856,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",0.76,0.79975,0.71272,0.7961,0.0735,10.17,515891.671674,2049,0.7679,{"date":619,"open":620,"high":621,"low":268,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":616,"vwap":626},"2026-08-06",0.7308,0.738,0.7226,-0.0026,-0.36,605035.995628,0.7129,{"date":628,"open":267,"high":267,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-05",0.7072,0.7252,-0.0537,-6.89,498190.984351,1913,0.7285,{"date":637,"open":638,"high":452,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":232,"vwap":644},"2026-08-04",0.778,0.741,0.7789,0.0299,3.99,736799.586444,0.7812,{"date":646,"open":269,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",0.7592,0.6998,0.749,0.0391,5.51,562137.232384,1589,0.7357,{"date":656,"open":657,"high":387,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",0.767,0.6788,0.7099,-0.039,-5.21,731931.749592,2087,0.6962,{"date":666,"open":667,"high":668,"low":669,"close":668,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-30",0.7195,0.7489,0.6815,0.0604,8.77,561705.5391,1254,0.7179,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-29",0.7298,0.7445,0.6552,0.6885,-0.0413,-5.66,1266384.523797,3123,0.6814,{"date":687,"open":688,"high":688,"low":269,"close":677,"change":494,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",0.7437,-1.08,437388.522381,1659,0.7192,{"date":694,"open":523,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-27",0.7662,0.7015,0.7378,0.0018,0.24,630022.995959,2455,0.7259,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-24",0.7708,0.785,0.7213,0.736,-0.028,-3.66,839084.886971,1737,0.7501,{"date":715,"open":387,"high":570,"low":609,"close":716,"change":717,"percent_change":73,"volume":718,"transactions":719,"vwap":720},"2026-07-23",0.764,0.0025,845888.6232,3442,0.7893,{"date":722,"open":723,"high":724,"low":609,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",0.801,0.8262,0.7615,-0.0476,-5.88,792517.6349,1727,0.7892,{"date":732,"open":733,"high":277,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":29,"vwap":738},"2026-07-21",0.7675,0.8091,0.0328,4.23,879874.33168,0.8093,{"date":740,"open":741,"high":742,"low":393,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",0.79,0.828,0.7763,-0.0067,-0.86,912054.71861,2632,0.7705,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-17",0.74400002,0.79799998,0.73000002,0.78299999,0.041,5.53,1484000,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-16",0.80000001,0.83999997,0.73100001,0.74199998,-0.065,-8.05,1512100,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-15",0.83499998,0.84799999,0.79299998,0.80699998,-0.021,-2.54,693200,{"date":777,"open":778,"high":779,"low":760,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-14",0.84100002,0.85900003,0.82800001,-0.012,-1.43,638900,{"date":785,"open":786,"high":787,"low":788,"close":761,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":761},"2026-07-13",0.89999998,0.94,0.81999999,-0.078,-8.5,1044700,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",0.91000003,0.95999998,0.884,0.91799998,-0.002,-0.22,554300,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",0.94999999,0.96600002,0.88999999,0.92000002,-0.045,-4.66,1005800,{"date":811,"open":812,"high":562,"low":803,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-08",1.03,0.96499997,-0.085,-8.1,1921700,{"date":818,"open":819,"high":820,"low":176,"close":560,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":560},"2026-07-07",1.08,1.2,-0.04,-3.67,13213500,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",0.97000003,1.19,1.09,0.119,12.26,1851000,{"date":833,"open":560,"high":834,"low":826,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-02",1.1,0.97100002,-0.099,-9.25,2831200,{"date":840,"open":841,"high":834,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-01",0.88,0.85000002,1.07,0.22,25.88,4038600,{"date":848,"open":849,"high":841,"low":760,"close":842,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":842},"2026-06-30",0.83899999,0.047,5.85,773100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",0.82599998,0.84299999,0.76999998,0.80299997,0.002,0.25,1011700,{"date":863,"open":864,"high":865,"low":864,"close":723,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":723},"2026-06-26",0.74000001,0.83200002,0.061,8.24,800200,{"date":870,"open":871,"high":760,"low":872,"close":864,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":864},"2026-06-25",0.79500002,0.71899998,-0.043,-5.49,802500,{"date":877,"open":842,"high":786,"low":857,"close":754,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":754},"2026-06-24",-0.076,-8.85,1151900,{"date":882,"open":883,"high":884,"low":788,"close":779,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":779},"2026-06-23",0.86000001,0.91299999,0.009,1.06,1643900,{"date":889,"open":890,"high":891,"low":842,"close":842,"change":892,"percent_change":893,"volume":791,"transactions":9,"vwap":842},"2026-06-22",0.91500002,0.93000001,-0.066,-7.21,{"date":895,"open":795,"high":896,"low":805,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-18",0.98000002,0.91600001,-0.017,-1.82,2527900,{"date":902,"open":903,"high":562,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-17",1.015,0.92900002,0.93300003,-0.055,-5.57,931400,{"date":910,"open":560,"high":819,"low":911,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-16",0.98799998,-0.022,-2.18,1846300,{"date":916,"open":917,"high":843,"low":795,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-15",1.01,0.038,3.91,1682200,{"date":922,"open":896,"high":812,"low":806,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-12",0.972,0.02,2.1,1588200,{"date":928,"open":929,"high":896,"low":794,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-11",0.92199999,0.95200002,0.031,3.37,585300,{"date":935,"open":936,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-10",0.98400003,1.002,0.921,-0.061,-6.21,1340100,{"date":943,"open":944,"high":917,"low":794,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-09",0.991,0.98199999,-0.003,-0.3,1567800,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-08",1.13,0.97299999,0.98500001,-0.095,-8.8,1598800,{"date":958,"open":959,"high":959,"low":960,"close":819,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":819},"2026-06-05",1.16,1.02,-0.1,-8.47,1327800,{"date":965,"open":560,"high":966,"low":560,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-04",1.21,1.18,0.11,10.28,2182100,{"date":972,"open":967,"high":827,"low":886,"close":843,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":843},"2026-06-03",-0.12,-10.08,1368100,{"date":977,"open":978,"high":978,"low":979,"close":827,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":827},"2026-06-02",1.36,1.17,-0.18,-13.14,1901800,{"date":984,"open":985,"high":986,"low":978,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-01",1.51,1.56,1.37,-0.14,-9.27,1301900,{"date":992,"open":993,"high":994,"low":995,"close":985,"change":221,"percent_change":221,"volume":996,"transactions":9,"vwap":985},"2026-05-29",1.53,1.54,1.45,761100,{"date":998,"open":999,"high":1000,"low":1001,"close":985,"change":221,"percent_change":221,"volume":1002,"transactions":9,"vwap":985},"2026-05-28",1.5,1.605,1.42,2192100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":985,"change":52,"percent_change":1008,"volume":1009,"transactions":9,"vwap":985},"2026-05-27",1.39,1.545,1.34,7.09,1803300,{"date":1011,"open":978,"high":437,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-26",1.3,1.41,0.13,10.16,4405200,{"date":1018,"open":827,"high":1019,"low":967,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-22",1.47,1.28,0.15,13.27,4213900,{"date":1025,"open":562,"high":959,"low":911,"close":951,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":951},"2026-05-21",0.04,3.67,1963500,{"date":1030,"open":979,"high":820,"low":960,"close":828,"change":961,"percent_change":354,"volume":1031,"transactions":9,"vwap":828},"2026-05-20",1402500,{"date":1033,"open":917,"high":1034,"low":826,"close":827,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":827},"2026-05-19",1.26,0.2,20.2,2432000,{"date":1039,"open":896,"high":967,"low":1040,"close":1041,"change":931,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-18",0.94099998,0.99000001,3.23,1811700,{"date":1045,"open":1046,"high":795,"low":883,"close":1047,"change":1048,"percent_change":117,"volume":1049,"transactions":9,"vwap":1047},"2026-05-15",0.917,0.95899999,0.003,995500,{"date":1051,"open":1052,"high":960,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-14",0.88300002,0.83600003,0.95599997,0.073,8.27,932600,{"date":1059,"open":1060,"high":794,"low":1061,"close":1052,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1052},"2026-05-13",0.889,0.81,-0.015,-1.67,1162800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-12",0.949,0.96700001,0.86500001,0.898,-0.051,-5.37,1017300,{"date":1075,"open":803,"high":896,"low":1076,"close":1067,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1067},"2026-05-11",0.87699997,0.023,2.48,1156800,{"date":1081,"open":1041,"high":960,"low":794,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-08",0.926,-0.046,-4.73,738500,{"date":1087,"open":812,"high":819,"low":1088,"close":923,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":923},"2026-05-07",0.95499998,-0.038,-3.76,677400,{"date":1093,"open":891,"high":812,"low":1094,"close":917,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":917},"2026-05-06",0.88200003,0.092,10.02,1068800,{"date":1099,"open":917,"high":562,"low":884,"close":797,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":797},"2026-05-05",-0.097,-9.56,1287200,{"date":1104,"open":1105,"high":1034,"low":917,"close":903,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":903},"2026-05-04",1.11,-0.165,-13.98,1595600,{"date":1110,"open":1111,"high":820,"low":1112,"close":967,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":967},"2026-05-01",0.77999997,0.69999999,0.415,54.25,6092100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1120,"change":814,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-30",0.87300003,0.88499999,0.76499999,-10,1242000,{"date":1124,"open":787,"high":1125,"low":1126,"close":842,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":842},"2026-04-29",0.95099998,0.82300001,-0.044,-4.92,1566800,{"date":1131,"open":917,"high":812,"low":805,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-28",0.89399999,-0.103,-10.33,1000100,{"date":1137,"open":960,"high":812,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-27",0.95300001,0.99699998,-0.023,-2.25,915800,{"date":1144,"open":806,"high":560,"low":806,"close":960,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":960},"2026-04-24",0.123,13.71,1780300,{"date":1149,"open":812,"high":812,"low":1119,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-23",0.89700001,-0.123,-12.06,2011800,{"date":1155,"open":960,"high":819,"low":917,"close":960,"change":924,"percent_change":1156,"volume":1157,"transactions":9,"vwap":960},"2026-04-22",2,860600,{"date":1159,"open":843,"high":819,"low":176,"close":176,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":176},"2026-04-21",-0.07,-6.54,1280700,{"date":1164,"open":834,"high":951,"low":562,"close":843,"change":821,"percent_change":1165,"volume":1166,"transactions":9,"vwap":843},"2026-04-20",-3.6,1285200,{"date":1168,"open":843,"high":959,"low":886,"close":1105,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1105},"2026-04-17",0.07,6.73,1971300,{"date":1173,"open":843,"high":951,"low":562,"close":562,"change":821,"percent_change":1174,"volume":1175,"transactions":9,"vwap":562},"2026-04-16",-3.7,782700,{"date":1177,"open":560,"high":1105,"low":560,"close":819,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":819},"2026-04-15",0.05,4.85,803100,{"date":1182,"open":834,"high":1183,"low":812,"close":812,"change":1184,"percent_change":893,"volume":1185,"transactions":9,"vwap":812},"2026-04-14",1.145,-0.08,1315700,{"date":1187,"open":886,"high":1188,"low":562,"close":1105,"change":1178,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1105},"2026-04-13",1.14,4.72,1079900,{"date":1192,"open":886,"high":1193,"low":896,"close":886,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":886},"2026-04-10",1.095,0.01,0.95,1794900,{"date":1198,"open":819,"high":1199,"low":960,"close":560,"change":1160,"percent_change":1200,"volume":1201,"transactions":9,"vwap":560},"2026-04-09",1.15,-6.25,2254400,{"date":1203,"open":979,"high":1204,"low":1205,"close":89,"change":1194,"percent_change":1206,"volume":1207,"transactions":9,"vwap":89},"2026-04-08",1.221,1.075,0.9,1559000,{"date":1209,"open":1105,"high":1199,"low":819,"close":1105,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1105},"2026-04-07",-0.02,-1.77,880000,{"date":1214,"open":959,"high":1020,"low":1215,"close":951,"change":173,"percent_change":1216,"volume":1217,"transactions":9,"vwap":951},"2026-04-06",1.115,-2.59,1561600,{"date":1219,"open":560,"high":827,"low":960,"close":959,"change":1178,"percent_change":1220,"volume":1221,"transactions":9,"vwap":959},"2026-04-02",4.5,1163300,{"date":1223,"open":979,"high":1020,"low":819,"close":1105,"change":1210,"percent_change":1211,"volume":1224,"transactions":9,"vwap":1105},"2026-04-01",1902700,{"date":1226,"open":560,"high":951,"low":1227,"close":951,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":951},"2026-03-31",0.98299998,0.085,8.13,2371200,{"date":1232,"open":820,"high":1233,"low":562,"close":1234,"change":1106,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-30",1.25,1.045,-13.64,1768700,{"date":1238,"open":828,"high":1239,"low":560,"close":966,"change":1169,"percent_change":1240,"volume":1241,"transactions":9,"vwap":966},"2026-03-27",1.27,6.14,2246000,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1188,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1188},"2026-03-26",1.22,1.29,1.093,-0.09,-7.32,4046400,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-25",1.69,1.23,-0.41,-25,2815600,{"date":1258,"open":994,"high":1259,"low":1260,"close":1261,"change":52,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-24",1.725,1.49,1.64,6.49,3890700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":994,"change":67,"percent_change":1269,"volume":1270,"transactions":9,"vwap":994},"2026-03-23",1.6,1.62,1.46,-3.14,3115900,{"date":1272,"open":1273,"high":1274,"low":994,"close":1275,"change":973,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-20",1.71,1.79,1.59,-7.02,4131900,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1273,"change":1247,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1273},"2026-03-19",1.77,1.58,-5,2353200,{"date":1285,"open":1286,"high":1287,"low":1280,"close":1288,"change":1247,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-18",1.86,1.88,1.8,-4.76,1684200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-17",1.84,1.92,1.81,1.89,0.06,3.28,1809600,{"date":1301,"open":1156,"high":122,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-16",1.83,-0.11,-5.67,1470500,{"date":1307,"open":1308,"high":1309,"low":1296,"close":1310,"change":221,"percent_change":221,"volume":1311,"transactions":9,"vwap":1310},"2026-03-13",1.96,2.04,1.94,1245500,{"date":1313,"open":1314,"high":1315,"low":1310,"close":1310,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1310},"2026-03-12",2.08,2.15,-0.16,-7.62,909400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":925,"change":52,"percent_change":1324,"volume":1325,"transactions":9,"vwap":925},"2026-03-11",2.03,2.14,1.98,5,1360100,{"date":1327,"open":122,"high":74,"low":1328,"close":1156,"change":1303,"percent_change":661,"volume":1329,"transactions":9,"vwap":1156},"2026-03-10",1.97,1344900,{"date":1331,"open":1310,"high":1332,"low":1333,"close":122,"change":168,"percent_change":1334,"volume":1335,"transactions":9,"vwap":122},"2026-03-09",2.18,1.91,6.03,1990500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-06",2.06,2.12,1.975,1.99,-0.13,-6.13,1870500,{"date":1346,"open":1347,"high":1348,"low":1309,"close":1339,"change":221,"percent_change":221,"volume":1349,"transactions":9,"vwap":1339},"2026-03-05",2.115,2.258,931900,{"date":1351,"open":1352,"high":485,"low":1353,"close":1339,"change":1297,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1339},"2026-03-04",2.062,2.02,2.91,905000,{"date":1357,"open":1315,"high":1315,"low":1358,"close":1338,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1338},"2026-03-03",1.985,-0.15,-6.79,1128100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1364,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1364},"2026-03-02",2.21,2.315,2.2,-0.01,-0.45,671300,{"date":1371,"open":1372,"high":1373,"low":1315,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-27",2.35,2.36,2.22,-0.17,-7.11,1157500,{"date":1379,"open":1380,"high":1381,"low":1364,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-26",2.29,2.41,2.39,0.08,3.46,1240700,{"date":1387,"open":1388,"high":1389,"low":1374,"close":1390,"change":1169,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-25",2.28,2.47,2.31,3.12,2335200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-24",2.13,2.34,2.09,2.24,0.09,4.19,1617000,{"date":1403,"open":1395,"high":1388,"low":1309,"close":1315,"change":1194,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1315},"2026-02-23",0.47,1726900,{"date":1407,"open":1408,"high":1382,"low":122,"close":1322,"change":1316,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1322},"2026-02-20",2.32,-6.96,1984900,{"date":1412,"open":1382,"high":1413,"low":74,"close":1414,"change":1184,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-19",2.46,2.3,-3.36,2483900,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1421,"change":1316,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-18",2.58,2.7,2.38,-6.3,2989600,{"date":1425,"open":1372,"high":1426,"low":1427,"close":1428,"change":1014,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-17",2.64,2.27,2.54,5.39,3419900,{"date":1432,"open":1433,"high":1426,"low":1434,"close":1381,"change":1160,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1381},"2026-02-13",2.53,2.405,-2.82,2909000,{"date":1438,"open":1419,"high":1439,"low":1440,"close":1078,"change":961,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1078},"2026-02-12",2.62,2.4,-3.88,3045800,{"date":1444,"open":1445,"high":1446,"low":1078,"close":1419,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1419},"2026-02-11",3.01,3.02,-0.43,-14.29,3609400,{"date":1451,"open":1391,"high":1452,"low":1453,"close":1445,"change":173,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1445},"2026-02-10",3.22,2.83,-0.99,3668000,{"date":1457,"open":1458,"high":1459,"low":1446,"close":1460,"change":1461,"percent_change":1248,"volume":1462,"transactions":9,"vwap":1460},"2026-02-09",3.375,3.39,3.04,-0.24,2495000,{"date":1464,"open":1465,"high":1466,"low":1445,"close":1298,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1298},"2026-02-06",3.05,3.3,0.29,9.7,2189000,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-05",3.09,3.18,2.95,2.99,-0.145,-4.63,2135500,{"date":1480,"open":1481,"high":1466,"low":293,"close":1482,"change":1483,"percent_change":907,"volume":1484,"transactions":9,"vwap":1482},"2026-02-04",3.26,3.135,-0.185,5448500,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1367,"percent_change":947,"volume":1491,"transactions":9,"vwap":1490},"2026-02-03",3.33,3.43,3.03,3.32,2833500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1487,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1487},"2026-02-02",3.64,3.8,3.21,-0.25,-6.98,2803800,{"date":1501,"open":1466,"high":1502,"low":1473,"close":1503,"change":699,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-30",3.733,3.58,7.19,4060900,{"date":1507,"open":1508,"high":642,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-29",3.84,3.27,3.34,-0.44,-11.64,2747900,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1014,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-28",3.88,3.98,3.53,3.78,3.56,3199200,{"date":1523,"open":1524,"high":1525,"low":1465,"close":1526,"change":860,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-27",3.42,3.7,3.65,7.35,3167900,{"date":1530,"open":1531,"high":1503,"low":1532,"close":573,"change":1021,"percent_change":1533,"volume":1534,"transactions":9,"vwap":573},"2026-01-26",3.31,3.11,4.62,2540400,{"date":1536,"open":1459,"high":1537,"low":127,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-23",3.41,3.25,-0.21,-6.07,6811700,{"date":1543,"open":1472,"high":1544,"low":1445,"close":1384,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1384},"2026-01-22",3.6,0.38,12.34,1598600,{"date":1549,"open":1537,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-21",3.48,3.051,3.08,-0.32,-9.41,787700,{"date":1557,"open":1459,"high":1558,"low":1481,"close":573,"change":988,"percent_change":1559,"volume":1560,"transactions":9,"vwap":573},"2026-01-20",3.54,-3.95,889900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1558,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1558},"2026-01-16",3.1,3.69,3.07,0.42,13.46,970000,{"date":1570,"open":1571,"high":1538,"low":1572,"close":1391,"change":1247,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1391},"2026-01-15",3.2,3.115,-2.8,463200,{"date":1576,"open":1473,"high":1538,"low":1465,"close":1496,"change":1026,"percent_change":1034,"volume":1577,"transactions":9,"vwap":1496},"2026-01-14",428600,{"date":1579,"open":1580,"high":1571,"low":1475,"close":1581,"change":221,"percent_change":221,"volume":1582,"transactions":9,"vwap":1581},"2026-01-13",3.15,3.17,427600,{"date":1584,"open":1585,"high":1571,"low":1586,"close":1581,"change":1178,"percent_change":1266,"volume":1587,"transactions":9,"vwap":1581},"2026-01-12",3.06,2.925,568800,{"date":1589,"open":1042,"high":1538,"low":1590,"close":1391,"change":1247,"percent_change":1573,"volume":1591,"transactions":9,"vwap":1391},"2026-01-09",3.095,651100,{"date":1593,"open":573,"high":1594,"low":1581,"close":1496,"change":799,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1496},"2026-01-08",3.44,-6.41,748200,{"date":1598,"open":1510,"high":1599,"low":1298,"close":1488,"change":52,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1488},"2026-01-07",3.665,3,1059600,{"date":1603,"open":1452,"high":1459,"low":1604,"close":1487,"change":1021,"percent_change":1189,"volume":1605,"transactions":9,"vwap":1487},"2026-01-06",3.142,784700,{"date":1607,"open":1608,"high":1487,"low":1391,"close":1473,"change":1169,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1473},"2026-01-05",3.16,2.25,473700,{"date":1612,"open":1563,"high":1391,"low":1600,"close":1532,"change":1383,"percent_change":1426,"volume":1613,"transactions":9,"vwap":1532},"2026-01-02",582000,{"date":1615,"open":1445,"high":1616,"low":1617,"close":1489,"change":221,"percent_change":221,"volume":1618,"transactions":9,"vwap":1489},"2025-12-31",3.24,2.951,794200,{"date":1620,"open":1621,"high":1580,"low":1622,"close":1489,"change":961,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1489},"2025-12-30",3.14,2.93,-3.19,876000,{"date":1626,"open":1627,"high":1531,"low":1563,"close":1627,"change":1367,"percent_change":1553,"volume":1628,"transactions":9,"vwap":1627},"2025-12-29",3.13,1062100,{"date":1630,"open":1531,"high":1490,"low":1627,"close":1621,"change":1539,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1621},"2025-12-26",-6.27,393900,{"date":1634,"open":1496,"high":932,"low":1472,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-12-24",3.35,0.14,4.36,702300,{"date":1640,"open":1550,"high":1641,"low":1642,"close":1496,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1496},"2025-12-23",3.52,3.155,-0.28,-8.02,885900,{"date":1647,"open":1508,"high":1508,"low":1537,"close":1648,"change":947,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-12-22",3.49,-7.92,748100,{"date":1652,"open":1494,"high":1653,"low":1494,"close":1654,"change":1035,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-12-19",3.95,3.79,5.57,615400,{"date":1658,"open":1520,"high":1659,"low":1520,"close":1660,"change":1026,"percent_change":951,"volume":1661,"transactions":9,"vwap":1660},"2025-12-18",3.93,3.59,628000,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1553,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-17",3.9,4.105,3.535,3.55,-8.27,881200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1674,"change":1497,"percent_change":1540,"volume":1675,"transactions":9,"vwap":1674},"2025-12-16",4.1,4.54,3.87,1090600,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":146,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-15",4.31,4.44,4.03,4.12,-4.41,1439900,{"date":1685,"open":1679,"high":1673,"low":1686,"close":1678,"change":1375,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1678},"2025-12-12",4.262,-3.79,455800,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1297,"percent_change":978,"volume":1695,"transactions":9,"vwap":1694},"2025-12-11",4.41,4.56,4.05,4.48,1208000,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1014,"percent_change":1489,"volume":1702,"transactions":9,"vwap":1701},"2025-12-10",4.29,4.46,4.25,4.42,499800,{"date":1704,"open":736,"high":1705,"low":1706,"close":1698,"change":221,"percent_change":221,"volume":1707,"transactions":9,"vwap":1698},"2025-12-09",4.47,4.208,414000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1698,"change":1210,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1698},"2025-12-08",4.3,4.45,4.26,-0.46,421900,{"date":1716,"open":1717,"high":1718,"low":1712,"close":1678,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1678},"2025-12-05",4.64,4.7,-0.31,-6.71,570800,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1533,"change":1726,"percent_change":1698,"volume":1727,"transactions":9,"vwap":1533},"2025-12-04",4.37,4.758,0.19,620000,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-03",4.22,4.473,4.21,4.43,0.18,4.24,492500,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1700,"change":1383,"percent_change":1294,"volume":1741,"transactions":9,"vwap":1700},"2025-12-02",4.18,4.39,442400,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-01",4.4,4.49,4.135,4.17,-0.33,-7.33,659400,{"date":1752,"open":1691,"high":1753,"low":1691,"close":1220,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1220},"2025-11-28",4.65,0.095,2.16,261600,{"date":1758,"open":1735,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-11-26",4.52,4.224,4.405,0.205,4.88,753300,{"date":1766,"open":1679,"high":1767,"low":1768,"close":1769,"change":1026,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-11-25",4.57,4.045,4.2,0.96,820200,{"date":1773,"open":88,"high":1710,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-11-24",3.695,4.16,0.45,12.13,922800,{"date":1780,"open":1660,"high":919,"low":1488,"close":1781,"change":968,"percent_change":1585,"volume":1782,"transactions":9,"vwap":1781},"2025-11-21",3.71,672800,{"date":1784,"open":1785,"high":1786,"low":1503,"close":1544,"change":1106,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1544},"2025-11-20",3.83,3.895,-4.38,562300,{"date":1790,"open":1681,"high":1710,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1596,"transactions":9,"vwap":1792},"2025-11-19",3.66,3.765,-0.375,-9.06,{"date":1796,"open":1525,"high":1797,"low":1525,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-18",4.27,4.14,0.41,10.99,780100,{"date":1803,"open":1804,"high":1664,"low":417,"close":1805,"change":988,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-11-17",3.72,3.73,-3.62,474900,{"date":1809,"open":1664,"high":1810,"low":1811,"close":1674,"change":961,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1674},"2025-11-14",4.09,3.74,-2.52,683000,{"date":1815,"open":1698,"high":1816,"low":1817,"close":1818,"change":112,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-13",4.38,3.94,3.97,-8.94,1236700,{"date":1822,"open":1672,"high":1823,"low":1672,"close":1637,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1637},"2025-11-12",4.6,0.27,6.6,876600,{"date":1828,"open":736,"high":1679,"low":1680,"close":1810,"change":1483,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1810},"2025-11-11",-4.33,575200,{"date":1832,"open":1717,"high":1833,"low":1730,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-10",4.77,4.275,-0.215,-4.79,696000,{"date":1839,"open":1692,"high":1840,"low":1769,"close":1745,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1745},"2025-11-07",4.58,-0.23,-4.87,971100,{"date":1845,"open":1840,"high":1846,"low":1220,"close":1189,"change":1383,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1189},"2025-11-06",5.12,1.72,1069100,{"date":1850,"open":1840,"high":1851,"low":1694,"close":1717,"change":52,"percent_change":1366,"volume":1852,"transactions":9,"vwap":1717},"2025-11-05",4.89,778100,{"date":1854,"open":1767,"high":1855,"low":1733,"close":1673,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1673},"2025-11-04",4.74,-0.2,-4.22,459900,{"date":1860,"open":1861,"high":1324,"low":1862,"close":1855,"change":1342,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1855},"2025-11-03",4.82,4.67,-2.67,370600,{"date":1866,"open":1867,"high":1868,"low":1718,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-10-31",4.75,5.26,4.87,0.23,4.96,814300,{"date":1874,"open":1718,"high":1875,"low":1744,"close":1717,"change":961,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1717},"2025-10-30",4.78,-2.11,865300,{"date":1879,"open":1880,"high":344,"low":1880,"close":1855,"change":1194,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1855},"2025-10-29",4.61,0.21,688900,{"date":1884,"open":1885,"high":1886,"low":1862,"close":1887,"change":1359,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-10-28",4.93,5.19,4.73,-3.07,976300,{"date":1891,"open":333,"high":1892,"low":1767,"close":1763,"change":924,"percent_change":1799,"volume":1893,"transactions":9,"vwap":1763},"2025-10-27",5.07,713600,{"date":1895,"open":1189,"high":1896,"low":1862,"close":1897,"change":968,"percent_change":1408,"volume":1898,"transactions":9,"vwap":1897},"2025-10-24",5.14,4.86,622200,{"date":1900,"open":1901,"high":1902,"low":1701,"close":1867,"change":1247,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1867},"2025-10-23",4.83,4.99,-1.86,1398200,{"date":1906,"open":1896,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-22",5.2,4.66,4.84,-0.37,-7.1,1254300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1316,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-21",5.33,5.55,5.09,5.21,-2.98,559100,{"date":1922,"open":1923,"high":1924,"low":1918,"close":1925,"change":1926,"percent_change":1565,"volume":1927,"transactions":9,"vwap":1925},"2025-10-20",5.42,5.81,5.37,0.16,927700,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1918,"change":1254,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1918},"2025-10-17",5.58,5.69,5.16,-7.3,690600,{"date":1936,"open":1937,"high":25,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-10-16",6.3,5.4,5.62,-0.59,-9.5,1432100,{"date":1944,"open":1945,"high":1946,"low":1924,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-15",5.95,6.34,6.21,0.375,6.43,1457900,{"date":1952,"open":344,"high":1953,"low":1897,"close":1954,"change":414,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-10-14",6.15,5.835,13.96,2808600,{"date":1958,"open":1897,"high":1846,"low":1959,"close":1846,"change":968,"percent_change":1366,"volume":1960,"transactions":9,"vwap":1846},"2025-10-13",4.55,1519500,{"date":1962,"open":1916,"high":1931,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-10-10",4.965,5.01,-0.51,-9.24,1356900,{"date":1969,"open":1970,"high":1931,"low":1971,"close":1972,"change":1169,"percent_change":1020,"volume":1973,"transactions":9,"vwap":1972},"2025-10-09",5.29,5.24,5.52,1387100,{"date":1975,"open":851,"high":851,"low":1976,"close":1977,"change":1447,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-10-08",4.871,5.45,-7.31,3205700,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1447,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-10-07",6.305,6.32,5.61,5.88,-6.81,1977800,{"date":1989,"open":1990,"high":1504,"low":1991,"close":1992,"change":843,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-06",5.8,5.78,6.31,20.42,5990800,{"date":1996,"open":1997,"high":1990,"low":1998,"close":1971,"change":947,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1971},"2025-10-03",5.54,5.02,-5.42,1266500,{"date":2002,"open":2003,"high":851,"low":1923,"close":1997,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1997},"2025-10-02",5.68,-0.06,-1.07,624700,{"date":2008,"open":1916,"high":2009,"low":2010,"close":2011,"change":1316,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-01",5.98,5.5,5.6,-2.78,495400,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1467,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-09-30",5.49,5.9,5.35,5.76,5.3,953400,{"date":2023,"open":2011,"high":2017,"low":2024,"close":2025,"change":67,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-09-29",5.06,5.47,-0.91,1150300,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1972,"change":968,"percent_change":1321,"volume":2033,"transactions":9,"vwap":1972},"2025-09-26",5.455,5.59,4.9,856400,{"date":2035,"open":1931,"high":1240,"low":2036,"close":2037,"change":1643,"percent_change":1128,"volume":2038,"transactions":9,"vwap":2037},"2025-09-25",5.27,5.41,1063800,{"date":2040,"open":2041,"high":1334,"low":2011,"close":1931,"change":1160,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1931},"2025-09-24",5.77,-1.22,722400,{"date":2045,"open":2046,"high":1262,"low":1984,"close":2019,"change":2047,"percent_change":1121,"volume":2048,"transactions":9,"vwap":2019},"2025-09-23",6.42,-0.64,885100,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-09-22",6.9,6.96,6.18,6.4,-0.6,-8.57,1371300,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":219,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-09-19",6.48,7.44,6.473,7,9.37,2484300,{"date":2067,"open":2068,"high":2069,"low":526,"close":2054,"change":1726,"percent_change":1585,"volume":2070,"transactions":9,"vwap":2054},"2025-09-18",6.37,6.67,970100,{"date":2072,"open":2073,"high":2074,"low":2075,"close":1947,"change":961,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1947},"2025-09-17",6.36,6.52,5.71,-1.58,1001300,{"date":2079,"open":2080,"high":2081,"low":2082,"close":1992,"change":28,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1992},"2025-09-16",6.24,6.75,5.92,6.77,1804600,{"date":2086,"open":2087,"high":2088,"low":1939,"close":2089,"change":624,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-09-15",6.29,6.41,5.91,-5.74,1048900,{"date":2093,"open":2094,"high":2095,"low":1916,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-09-12",6.1,6.74,6.27,0.17,2.79,1501100,{"date":2101,"open":1637,"high":526,"low":1637,"close":2094,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2094},"2025-09-11",1.65,37.08,3137700,{"date":2106,"open":2107,"high":1753,"low":1810,"close":1711,"change":2108,"percent_change":1056,"volume":2109,"transactions":9,"vwap":1711},"2025-09-10",4.11,0.34,1278500,{"date":2111,"open":1817,"high":736,"low":1785,"close":2107,"change":1870,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2107},"2025-09-09",5.93,707000,{"date":2115,"open":2116,"high":1220,"low":2117,"close":1516,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1516},"2025-09-08",4.33,3.81,-0.53,-12.02,1456400,{"date":2122,"open":1823,"high":2123,"low":1732,"close":1691,"change":1316,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1691},"2025-09-05",4.71,-3.5,904000,{"date":2127,"open":1862,"high":1179,"low":1744,"close":1767,"change":988,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1767},"2025-09-04",-2.97,686400,{"date":2131,"open":1718,"high":1909,"low":1759,"close":2123,"change":1210,"percent_change":158,"volume":2132,"transactions":9,"vwap":2123},"2025-09-03",529200,{"date":2134,"open":2135,"high":2032,"low":1692,"close":1887,"change":67,"percent_change":495,"volume":2136,"transactions":9,"vwap":1887},"2025-09-02",4.69,667100,{"date":2138,"open":1892,"high":1892,"low":1855,"close":1875,"change":988,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1875},"2025-08-29",-2.85,377600,{"date":2142,"open":2143,"high":1886,"low":2144,"close":2145,"change":1636,"percent_change":1622,"volume":2146,"transactions":9,"vwap":2145},"2025-08-28",4.8,4.755,4.92,515000,{"date":2148,"open":2036,"high":2018,"low":2149,"close":1875,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1875},"2025-08-27",4.76,-0.49,-9.3,541300,{"date":2154,"open":2020,"high":2155,"low":2156,"close":2036,"change":173,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2036},"2025-08-26",5.65,5.18,-0.57,699200,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2020,"change":168,"percent_change":1408,"volume":2163,"transactions":9,"vwap":2020},"2025-08-25",5.1,5.63,634500,{"date":2165,"open":2145,"high":1925,"low":1909,"close":2156,"change":1726,"percent_change":2117,"volume":2166,"transactions":9,"vwap":2156},"2025-08-22",509100,{"date":2168,"open":1753,"high":2169,"low":1753,"close":1902,"change":1824,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1902},"2025-08-21",5.13,5.72,700000,{"date":2173,"open":1763,"high":1885,"low":1744,"close":1189,"change":1247,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1189},"2025-08-20",-1.87,603800,{"date":2177,"open":1938,"high":2031,"low":2178,"close":2179,"change":604,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-08-19",4.735,4.81,-12.23,1577900,{"date":2183,"open":2179,"high":2016,"low":1908,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-08-18",5.48,0.51,10.26,1972000,{"date":2189,"open":2024,"high":2031,"low":333,"close":2190,"change":1342,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-08-15",4.97,-2.55,867700,{"date":2194,"open":1759,"high":2195,"low":2196,"close":2161,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2161},"2025-08-14",5.36,4.35,0.5,10.87,2122000,{"date":2201,"open":2202,"high":1964,"low":2203,"close":1823,"change":1160,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1823},"2025-08-13",4.63,4.525,-1.5,1252300,{"date":2207,"open":1798,"high":2208,"low":1810,"close":1862,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1862},"2025-08-12",4.805,0.58,14.18,959800,{"date":2213,"open":2214,"high":1710,"low":1525,"close":1810,"change":2108,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1810},"2025-08-11",3.75,9.07,494900,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2214,"change":1169,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2214},"2025-08-08",3.68,3.887,3.658,1.9,372000,{"date":2225,"open":1674,"high":2226,"low":2227,"close":2219,"change":1342,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2219},"2025-08-07",3.92,3.63,-3.41,554700,{"date":2231,"open":2232,"high":2233,"low":2227,"close":2117,"change":1539,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2117},"2025-08-06",4.04,4.08,-5.22,707100,{"date":2237,"open":2238,"high":1701,"low":1664,"close":2239,"change":1254,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-08-05",4.34,4.02,-9.26,637900,{"date":2243,"open":1710,"high":2244,"low":1797,"close":1733,"change":1636,"percent_change":1481,"volume":2245,"transactions":9,"vwap":1733},"2025-08-04",4.572,328000,{"date":2247,"open":1759,"high":1753,"low":1693,"close":1698,"change":1748,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1698},"2025-08-01",-7.14,631100,{"date":2251,"open":1711,"high":1901,"low":1711,"close":1533,"change":52,"percent_change":1364,"volume":2252,"transactions":9,"vwap":1533},"2025-07-31",435500,{"date":2254,"open":2255,"high":1998,"low":2196,"close":1759,"change":1383,"percent_change":1288,"volume":2256,"transactions":9,"vwap":1759},"2025-07-30",4.51,655200,{"date":2258,"open":1753,"high":2190,"low":1679,"close":1679,"change":1342,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1679},"2025-07-29",-2.84,597300,{"date":2262,"open":2263,"high":1869,"low":2264,"close":1767,"change":799,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1767},"2025-07-28",4.79,4.28,-4.59,725400,{"date":2268,"open":1429,"high":1429,"low":1220,"close":2263,"change":1461,"percent_change":230,"volume":2269,"transactions":9,"vwap":2263},"2025-07-25",1308400,{"date":2271,"open":2272,"high":2003,"low":1871,"close":2273,"change":1965,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-07-24",5.64,5.03,-9.21,919900,{"date":2277,"open":2278,"high":2279,"low":2010,"close":1997,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1997},"2025-07-23",6.25,6.45,-0.56,-9.18,1050500,{"date":2284,"open":2285,"high":2286,"low":2016,"close":2094,"change":2108,"percent_change":2017,"volume":2287,"transactions":9,"vwap":2094},"2025-07-22",5.66,6.2,1160000,{"date":2289,"open":1867,"high":851,"low":1753,"close":2019,"change":951,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2019},"2025-07-21",24.41,2199700,{"date":2293,"open":2032,"high":1932,"low":1759,"close":2202,"change":973,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2202},"2025-07-18",-2.53,1179000,{"date":2297,"open":2195,"high":1925,"low":1189,"close":1867,"change":1965,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1867},"2025-07-17",-9.7,1017400,{"date":2301,"open":2202,"high":2031,"low":2302,"close":1868,"change":371,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1868},"2025-07-16",4.59,14.85,1871100,{"date":2306,"open":2011,"high":2003,"low":1705,"close":1840,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1840},"2025-07-15",-0.88,-16.12,1586200,{"date":2311,"open":2312,"high":2011,"low":2313,"close":2314,"change":1870,"percent_change":1744,"volume":2315,"transactions":9,"vwap":2314},"2025-07-14",5.052,4.07,5.46,2343700,{"date":2317,"open":2094,"high":2286,"low":2161,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-07-11",5.23,-0.63,-10.75,1787300,{"date":2323,"open":1992,"high":2324,"low":2169,"close":2325,"change":1368,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-07-10",6.62,5.86,-7.13,2158500,{"date":2329,"open":2330,"high":2330,"low":2331,"close":1992,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1992},"2025-07-09",8.15,6,-2.08,-24.79,2764900,{"date":2336,"open":2337,"high":179,"low":2338,"close":2339,"change":376,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-07-08",13.76,6.539,8.39,-27.36,6296900,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1188,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-07-07",10.75,12.78,10.6,11.55,10.95,1577000,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":609,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-07-03",9.8,10.73,9.65,10.41,7.88,720600,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2354,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2354},"2025-07-02",8.23,9.83,7.9,1.33,15.99,700500,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":967,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-07-01",7.05,8.889,8.32,16.53,1069900,{"date":2374,"open":2375,"high":2375,"low":2051,"close":2376,"change":2377,"percent_change":1360,"volume":2378,"transactions":9,"vwap":2376},"2025-06-30",7.71,7.14,-0.52,448300,{"date":2380,"open":2370,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-06-27",8.51,7.08,7.66,-0.85,-9.99,749400,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2381,"change":1799,"percent_change":2024,"volume":2392,"transactions":9,"vwap":2381},"2025-06-26",8.11,8.64,8.1,489500,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2391,"change":1539,"percent_change":2294,"volume":2398,"transactions":9,"vwap":2391},"2025-06-25",7.97,8.19,7.37,524600,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":522,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-06-24",7.96,8.5,7.412,8.31,11.69,1102100,{"date":2408,"open":2409,"high":2410,"low":1992,"close":2061,"change":257,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2061},"2025-06-23",6.71,7.54,11.04,1362300,{"date":2414,"open":2409,"high":2415,"low":1937,"close":2416,"change":1035,"percent_change":1552,"volume":2417,"transactions":9,"vwap":2416},"2025-06-20",7.11,6.7,1007200,{"date":2419,"open":1992,"high":2063,"low":2112,"close":25,"change":1342,"percent_change":2420,"volume":2421,"transactions":9,"vwap":25},"2025-06-18",-1.96,655600,{"date":2423,"open":2278,"high":2095,"low":1953,"close":2424,"change":2425,"percent_change":2415,"volume":2426,"transactions":9,"vwap":2424},"2025-06-17",6.63,0.44,748500,{"date":2428,"open":2429,"high":2429,"low":651,"close":2430,"change":1856,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-06-16",6.432,6.19,-3.13,684700,{"date":2434,"open":25,"high":2435,"low":2436,"close":2437,"change":2377,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-06-13",7.2,6.22,6.39,-7.53,822000,{"date":2441,"open":2063,"high":2442,"low":2443,"close":2444,"change":1881,"percent_change":1627,"volume":1843,"transactions":9,"vwap":2444},"2025-06-12",7.5,6.78,6.91,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2416,"change":924,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2416},"2025-06-11",6.76,7.74,6.57,0.3,1060600,{"date":2453,"open":2454,"high":2368,"low":1985,"close":2455,"change":1545,"percent_change":1334,"volume":2456,"transactions":9,"vwap":2455},"2025-06-10",6.53,6.68,1235200,{"date":2458,"open":2383,"high":2383,"low":2019,"close":1937,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":1937},"2025-06-09",-1.03,-14.05,1463900,{"date":2463,"open":2464,"high":2465,"low":851,"close":2466,"change":1275,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-06-06",6.11,8.8,7.33,27.7,3025800,{"date":2470,"open":2286,"high":25,"low":1930,"close":2471,"change":221,"percent_change":221,"volume":2472,"transactions":9,"vwap":2471},"2025-06-05",5.74,765700,{"date":2474,"open":2475,"high":2475,"low":1907,"close":2471,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2471},"2025-06-04",6.56,-0.68,-10.59,839700,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2046,"change":2055,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2046},"2025-06-03",7.03,7.15,6.02,-8.55,742400,{"date":2487,"open":2488,"high":2489,"low":2020,"close":2490,"change":1001,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-06-02",5.56,7.345,7.02,25.36,993500,{"date":2494,"open":1998,"high":2003,"low":1740,"close":2011,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2011},"2025-05-30",0.55,10.89,983400,{"date":2499,"open":2278,"high":2500,"low":2107,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-05-29",6.325,5.05,-0.8,-13.68,1715300,{"date":2506,"open":25,"high":25,"low":2507,"close":851,"change":2280,"percent_change":2508,"volume":2509,"transactions":9,"vwap":851},"2025-05-28",5.17,-8.74,1130400,{"date":2511,"open":2512,"high":2513,"low":1732,"close":2088,"change":951,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2088},"2025-05-27",5.31,6.836,21.4,1968600,{"date":2517,"open":1732,"high":2031,"low":2518,"close":2519,"change":812,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-05-23",3.96,5.28,24.24,1345200,{"date":2523,"open":2524,"high":2263,"low":573,"close":1700,"change":1195,"percent_change":2525,"volume":2526,"transactions":9,"vwap":1700},"2025-05-22",3.45,28.79,2006000,{"date":2528,"open":1621,"high":2524,"low":2529,"close":1466,"change":699,"percent_change":2530,"volume":2531,"transactions":9,"vwap":1466},"2025-05-21",2.98,7.84,531300,{"date":2533,"open":2534,"high":1571,"low":2535,"close":1585,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":1585},"2025-05-20",2.94,2.8,0.215,7.56,421200,{"date":2540,"open":2098,"high":1474,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-05-19",2.522,2.845,0.235,9,497200,{"date":2547,"open":2548,"high":2548,"low":1388,"close":2549,"change":1297,"percent_change":1372,"volume":2550,"transactions":9,"vwap":2549},"2025-05-16",2.75,2.61,444100,{"date":2552,"open":2553,"high":2554,"low":1380,"close":2555,"change":1375,"percent_change":1200,"volume":2556,"transactions":9,"vwap":2555},"2025-05-15",2.85,2.9,2.55,706700,{"date":2558,"open":2559,"high":1552,"low":1078,"close":2560,"change":1035,"percent_change":2561,"volume":1385,"transactions":9,"vwap":2560},"2025-05-14",2.65,2.72,7.94,{"date":2563,"open":1380,"high":2564,"low":2565,"close":2566,"change":2108,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-05-13",2.56,2.075,2.52,15.6,1054800,{"date":2570,"open":1341,"high":2571,"low":2572,"close":1332,"change":699,"percent_change":2573,"volume":2574,"transactions":9,"vwap":1332},"2025-05-12",2.42,1.73,12.37,932700,{"date":2576,"open":1296,"high":1309,"low":2577,"close":1310,"change":1021,"percent_change":2578,"volume":2579,"transactions":9,"vwap":1310},"2025-05-09",1.7,8.38,1025000,{"date":2581,"open":1260,"high":2582,"low":1268,"close":1274,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":1274},"2025-05-08",1.82,0.32,21.77,1818200,{"date":2587,"open":1013,"high":2588,"low":1020,"close":1019,"change":1026,"percent_change":2535,"volume":2589,"transactions":9,"vwap":1019},"2025-05-07",1.48,302500,{"date":2591,"open":2592,"high":1019,"low":2363,"close":2593,"change":1210,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-05-06",1.35,1.43,-1.38,259400,{"date":2597,"open":1233,"high":985,"low":1199,"close":995,"change":1383,"percent_change":2598,"volume":2599,"transactions":9,"vwap":995},"2025-05-05",5.84,2707600,{"date":2601,"open":2602,"high":2593,"low":820,"close":987,"change":1021,"percent_change":2603,"volume":2604,"transactions":9,"vwap":987},"2025-05-02",1.225,12.3,497000,{"date":2606,"open":562,"high":1012,"low":812,"close":1244,"change":1726,"percent_change":2607,"volume":2608,"transactions":9,"vwap":1244},"2025-05-01",18.45,569800,{"date":2610,"open":917,"high":562,"low":2611,"close":812,"change":968,"percent_change":2612,"volume":2613,"transactions":9,"vwap":812},"2025-04-30",0.92299998,11.96,268100,{"date":2615,"open":176,"high":560,"low":806,"close":806,"change":973,"percent_change":2616,"volume":2617,"transactions":9,"vwap":806},"2025-04-29",-11.54,283000,{"date":183,"open":806,"high":1188,"low":806,"close":562,"change":168,"percent_change":2619,"volume":2620,"transactions":9,"vwap":562},13.04,582700]