[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VEEA":3,"homepage-market-summary":27,"stock-historical-VEEA":169},{"ticker":4,"date":5,"profile":6,"quote":11},"VEEA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Veea Inc. Common Stock","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},3.47,2.98,4.08,2.91,2.17,1.3,59.91,79212048.375817,514291,3.2796,18.56,0.1111,473492.6125456119,18.2,1358,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},8.88,1608085,586951067.836941,116.88,"2025-04-21",[180,181,190,200,211,221,231,242,253,263,274,284,295,306,317,327,337,347,355,364,373,381,391,400,411,421,431,441,451,461,471,481,491,501,512,522,532,543,554,563,573,584,593,604,614,624,635,644,654,662,672,681,690,698,706,714,721,730,737,745,754,762,769,777,786,793,798,805,812,819,828,836,844,852,858,864,872,880,889,897,905,913,920,929,938,946,954,963,972,980,987,995,1003,1008,1013,1021,1029,1037,1044,1052,1058,1063,1071,1077,1084,1090,1097,1105,1110,1118,1124,1129,1136,1142,1150,1159,1165,1174,1179,1185,1192,1199,1203,1209,1214,1220,1227,1234,1242,1250,1255,1261,1268,1273,1279,1285,1291,1298,1306,1313,1318,1324,1329,1334,1339,1344,1349,1358,1362,1367,1372,1380,1388,1393,1400,1406,1410,1417,1421,1427,1433,1440,1444,1448,1454,1459,1464,1472,1475,1482,1487,1492,1497,1505,1510,1515,1519,1522,1526,1529,1534,1537,1543,1548,1555,1559,1564,1568,1573,1579,1585,1591,1599,1604,1612,1619,1623,1627,1633,1639,1644,1649,1656,1661,1668,1675,1682,1686,1692,1696,1700,1707,1711,1717,1723,1729,1733,1738,1744,1748,1751,1755,1760,1767,1771,1776,1780,1785,1790,1793,1797,1802,1806,1811,1817,1823,1827,1835,1841,1846,1853,1861,1869,1876,1883,1889,1896,1900,1907,1916,1923,1928,1933,1938,1943,1950,1954,1959,1963,1968,1974,1979,1984,1988,1991,1995,1999,2003,2005,2010,2014,2019,2023,2027,2032,2037,2041,2045,2050,2054,2057,2061,2065,2069,2074,2079,2086,2094,2100,2106,2111,2117,2121,2125,2133,2137,2140,2146,2149,2152,2157,2162,2166,2170,2176,2184,2189,2193,2198,2204,2207,2211,2217,2220,2225,2229,2233,2240,2244,2248,2253,2257,2261,2265,2272,2278,2283,2288,2291,2294,2298,2303,2307,2314,2320,2323,2328,2332,2338,2342,2348,2354,2358,2362,2368,2373,2377,2382,2387,2392,2396,2399,2403,2406,2410,2414,2418,2424,2428,2431,2434,2437,2441,2446,2450],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":183,"high":184,"low":185,"close":16,"change":118,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",2.45,2.475,2.08,-13.2,198166.44768,2506,2.2555,{"date":191,"open":192,"high":193,"low":76,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",2.8,2.82,2.5,-0.36,-12.59,176448.355,2184,2.6293,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",3.02,3.0388,2.6501,2.86,-0.22,-7.14,172043.013748,2020,2.891,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":50,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",3.01,3.33,2.89,3.08,1.32,367083.302312,3579,3.0991,{"date":222,"open":223,"high":224,"low":215,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",3.12,3.2199,3.04,-0.18,-5.59,333917.769565,2690,3.0071,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",3.4,3.4999,3.13,3.22,-0.37,-10.31,425292.249772,3576,3.2597,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",3.62,3.8499,3.2938,3.59,-0.04,-1.1,4165909.739694,47614,4.0084,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",4.43,3.52,3.63,-0.82,-18.43,963391.318445,12276,3.9609,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",5,5.25,3.8065,4.45,-0.88,-16.51,2053132.880874,14745,4.5109,{"date":275,"open":276,"high":174,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",7.85,4.91,5.33,-0.77,-12.62,14364793.960528,134996,7.2044,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",5.49,7.2186,5.01,6.1,0.39,6.83,14006652.677891,98424,5.9274,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",4.33,7.49,4.31,5.71,3.42,149.34,199000895.714994,1433571,5.4072,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",1.6,2.36,1.58,2.29,0.73,46.79,4828061.266699,29574,2.0379,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",1.645,1.5298,1.56,-0.1,-6.02,29809.428571,563,1.5778,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",1.74,1.6165,1.66,-0.07,-4.05,15285.15,527,1.6856,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",1.78,1.79,1.7073,1.73,0,13046.185714,415,1.7563,{"date":348,"open":349,"high":340,"low":350,"close":342,"change":163,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",1.69,1.67,1.76,42346.805312,935,1.7269,{"date":356,"open":331,"high":357,"low":358,"close":357,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",1.7,1.61,-0.05,-2.86,33518.203249,1465,1.649,{"date":365,"open":349,"high":340,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",1.59,1.75,0.08,4.79,77491.754,1027,1.6659,{"date":374,"open":342,"high":375,"low":376,"close":350,"change":248,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",1.8,1.65,-2.34,81064.5142,1605,1.7022,{"date":382,"open":383,"high":123,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",1.88,1.64,1.71,-0.09,-5,166620.194388,3666,1.7668,{"date":392,"open":393,"high":394,"low":393,"close":375,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",1.34,1.9199,-0.262,-12.71,367738.90807,11756,1.7423,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",2.04,2.186,1.93,2.062,0.062,3.1,211448.498687,15158,2.07,{"date":412,"open":402,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",2.1,1.902,2,-0.45,-18.37,291627.70668,40537,2.018,{"date":422,"open":423,"high":424,"low":425,"close":183,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",2.276,2.56,2.21,-0.154,-5.91,1676294.694086,40114,2.606,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",2.4,2.748,2.604,-0.006,-0.23,12027.97056,564,2.574,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",2.834,2.52,2.61,-0.206,-7.32,15764.053363,8946,2.614,{"date":452,"open":453,"high":193,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",2.498,2.458,2.816,2.691,2152.8,7504.73262,396,2.62,{"date":462,"open":463,"high":464,"low":465,"close":464,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",0.121,0.125,0.1168,0.0023,1.87,256642.446183,429,0.1206,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",0.136,0.1226,0.1227,-0.0162,-11.66,495764.6524,1302,0.13,{"date":482,"open":483,"high":484,"low":485,"close":484,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",0.1329,0.1389,0.1295,0.0052,3.89,207519.857407,505,0.1313,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":206,"volume":498,"transactions":499,"vwap":500},"2026-08-17",0.138,0.1421,0.1274,0.1337,-0.0003,316929.254218,784,0.1341,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",0.1265,0.1345,0.1241,0.134,0.0061,4.77,203916.0772,1873,0.1289,{"date":513,"open":514,"high":515,"low":23,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",0.1187,0.135,0.1279,0.0019,1.51,762161.404616,1718,0.1216,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":368,"volume":529,"transactions":530,"vwap":531},"2026-08-12",0.1185,0.139,0.1176,0.126,0.0001,1612305.641246,3988,0.1236,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",0.1365,0.147,0.117,0.1259,-0.0316,-20.06,19130927.584378,24503,0.1628,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",0.16,0.178,0.155,0.1575,-0.0011,-0.69,2412468.546576,11012,0.1688,{"date":555,"open":547,"high":556,"low":547,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",0.1658,0.1586,-0.0014,-0.87,206210.578425,745,0.1601,{"date":564,"open":565,"high":566,"low":567,"close":545,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",0.1581,0.1647,0.1552,-0.003,-1.84,203539.973378,918,0.1603,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",0.1748,0.17496,0.1555,0.163,-0.0112,-6.43,662917.748544,1008,0.1656,{"date":585,"open":545,"high":586,"low":545,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",0.179,0.1742,0.0132,8.2,794397.336785,2056,0.1722,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",0.1517,0.1767,0.1515,0.161,0.0097,6.41,1809907.2345,3787,0.1621,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",0.145,0.1529,0.1513,0.0048,3.28,312085.867332,748,0.1491,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",0.1577,0.1463,0.1465,-0.0094,-6.03,416408.990502,1488,0.1514,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",0.1594,0.166,0.1558,0.1559,-0.0061,-3.77,413190.653332,547,0.1614,{"date":636,"open":547,"high":637,"low":535,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",0.1645,0.162,0.0054,3.45,479855.850358,877,0.1533,{"date":645,"open":545,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",0.177278,0.15171,0.1566,-0.002,-1.26,838564.997067,938,0.1675,{"date":655,"open":656,"high":657,"low":547,"close":557,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":557},"2026-07-24",0.1608,0.164,-0.0034,-2.1,224662.298587,506,{"date":663,"open":664,"high":665,"low":666,"close":638,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",0.1655,0.172,0.1556,-0.0035,-2.11,335102.230678,1102,0.1629,{"date":673,"open":674,"high":675,"low":578,"close":664,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",0.1747,0.1826,-0.0134,-7.49,401435.335155,846,0.1744,{"date":682,"open":683,"high":586,"low":572,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",0.174,0.1789,-0.0009,-0.5,741589.171055,1538,0.1715,{"date":691,"open":692,"high":692,"low":665,"close":693,"change":694,"percent_change":447,"volume":695,"transactions":696,"vwap":697},"2026-07-20",0.1881,0.1798,-0.0142,702438.2345,1157,0.1771,{"date":699,"open":700,"high":701,"low":702,"close":701,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":701},"2026-07-17",0.18000001,0.19400001,0.17200001,0.011,6.01,660500,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-16",0.197,0.175,0.183,-0.014,-7.11,3129900,{"date":715,"open":716,"high":717,"low":710,"close":708,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":708},"2026-07-15",0.20200001,0.23,-0.009,-4.37,5397900,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-14",0.2,0.213,0.193,0.206,0.006,3,511100,{"date":731,"open":732,"high":732,"low":733,"close":723,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":723},"2026-07-13",0.219,0.191,-0.013,-6.1,358400,{"date":738,"open":739,"high":740,"low":741,"close":724,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":724},"2026-07-10",0.228,0.237,0.20100001,-0.021,-8.97,434800,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",0.20999999,0.236,0.208,0.234,0.025,11.96,276700,{"date":755,"open":756,"high":732,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-08",0.207,0.199,0.20900001,0.002,0.97,624700,{"date":763,"open":764,"high":764,"low":765,"close":756,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":756},"2026-07-07",0.222,0.204,-0.022,-9.61,1394200,{"date":770,"open":739,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-06",0.235,0.211,0.229,0.003,1.33,549300,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-02",0.23999999,0.242,0.214,0.226,-0.012,-5.04,906600,{"date":787,"open":788,"high":789,"low":790,"close":788,"change":759,"percent_change":791,"volume":792,"transactions":9,"vwap":788},"2026-07-01",0.23800001,0.244,0.21600001,0.85,1360500,{"date":794,"open":758,"high":748,"low":741,"close":748,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":748},"2026-06-30",-0.024,-9.23,7744300,{"date":799,"open":35,"high":800,"low":801,"close":802,"change":803,"percent_change":321,"volume":804,"transactions":9,"vwap":802},"2026-06-29",0.27500001,0.17900001,0.25999999,0.004,44652300,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-26",0.308,0.25600001,-0.046,-15.23,279300,{"date":813,"open":43,"high":814,"low":815,"close":816,"change":783,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-25",0.32100001,0.292,0.30199999,-3.82,159800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-24",0.34,0.34799999,0.285,0.31400001,-0.016,-4.85,579000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":568,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-23",0.30500001,0.34099999,0.30000001,0.33000001,-0.9,2544900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":803,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-22",0.35699999,0.37,0.322,0.333,1.22,200800,{"date":845,"open":821,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-18",0.347,0.31600001,0.329,-0.011,-3.24,318600,{"date":853,"open":854,"high":855,"low":856,"close":821,"change":343,"percent_change":343,"volume":857,"transactions":9,"vwap":821},"2026-06-17",0.36000001,0.37099999,0.33500001,163200,{"date":859,"open":854,"high":860,"low":861,"close":821,"change":734,"percent_change":862,"volume":863,"transactions":9,"vwap":821},"2026-06-16",0.37799999,0.31299999,-3.68,278800,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":759,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-15",0.36700001,0.40799999,0.34999999,0.35299999,0.57,222600,{"date":873,"open":874,"high":875,"low":833,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-12",0.43000001,0.447,0.35100001,-0.082,-18.94,969700,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-11",0.42500001,0.46000001,0.38999999,0.433,0.02,4.84,676200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":759,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-10",0.405,0.42699999,0.40099999,0.41299999,0.49,137100,{"date":898,"open":899,"high":900,"low":884,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-09",0.44999999,0.46399999,0.41100001,-0.039,-8.67,516900,{"date":906,"open":907,"high":908,"low":909,"close":899,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":899},"2026-06-08",0.44,0.47299999,0.435,0.01,2.27,376300,{"date":914,"open":915,"high":916,"low":907,"close":907,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":907},"2026-06-05",0.5,0.50199997,-0.076,-14.73,427500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-04",0.50999999,0.54100001,0.486,0.51599997,0.024,4.88,273900,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-03",0.54000002,0.56,0.491,0.49200001,-0.064,-11.51,372100,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":803,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-02",0.56999999,0.59799999,0.51200002,0.55599999,0.72,641300,{"date":947,"open":948,"high":949,"low":950,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-01",0.59100002,0.63300002,0.55199999,-0.053,-8.76,234600,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-29",0.66000003,0.667,0.57999998,0.60500002,-0.058,-8.75,550600,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-28",0.69999999,0.71399999,0.63999999,0.66299999,-0.031,-4.47,597900,{"date":973,"open":974,"high":965,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-27",0.639,0.62,0.69400001,0.071,11.4,1012500,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":751,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-26",0.58899999,0.66600001,0.62300003,4.18,556500,{"date":988,"open":989,"high":990,"low":991,"close":941,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":941},"2026-05-22",0.57099998,0.62400001,0.53299999,0.053,9.72,356500,{"date":996,"open":997,"high":998,"low":915,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-21",0.59500003,0.60000002,0.54500002,-0.042,-7.16,244100,{"date":1004,"open":1005,"high":998,"low":940,"close":1005,"change":734,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-20",0.58700001,-2.17,80100,{"date":1009,"open":998,"high":975,"low":1010,"close":998,"change":803,"percent_change":1011,"volume":1012,"transactions":9,"vwap":998},"2026-05-19",0.57700002,0.67,190100,{"date":1014,"open":1015,"high":1016,"low":940,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-18",0.58999997,0.61000001,0.59600002,0.033,5.86,141400,{"date":1022,"open":958,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-15",0.61299998,0.55299997,0.56300002,-0.036,-6.01,245400,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-14",0.51300001,0.60900003,0.59899998,0.078,14.97,402200,{"date":1038,"open":925,"high":1024,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-13",0.51499999,0.52100003,-0.025,-4.58,139600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":359,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-12",0.57599998,0.58600003,0.54400003,0.546,-8.39,237600,{"date":1053,"open":999,"high":1023,"low":1054,"close":1017,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1017},"2026-05-11",0.53100002,0.051,9.36,206800,{"date":1059,"open":934,"high":958,"low":934,"close":999,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":999},"2026-05-08",0.048,9.66,265400,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-07",0.47,0.51999998,0.49700001,0.022,4.63,82300,{"date":1072,"open":883,"high":925,"low":883,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-06",0.47499999,0.012,2.59,254800,{"date":1078,"open":922,"high":922,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-05",0.461,0.463,-0.028,-5.7,123500,{"date":1085,"open":1086,"high":1086,"low":1087,"close":933,"change":969,"percent_change":1088,"volume":1089,"transactions":9,"vwap":933},"2026-05-04",0.54900002,0.48500001,-5.94,134400,{"date":1091,"open":1092,"high":1048,"low":1093,"close":1094,"change":1074,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-01",0.53200001,0.51899999,0.52200001,2.35,53100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":922,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":922},"2026-04-30",0.49900001,0.53899997,0.48199999,0.018,3.66,213900,{"date":1106,"open":915,"high":922,"low":1107,"close":934,"change":734,"percent_change":1108,"volume":1109,"transactions":9,"vwap":934},"2026-04-29",0.48699999,-2.57,49600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":332,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-28",0.528,0.57300001,0.484,0.505,-12.17,728400,{"date":1119,"open":1120,"high":1120,"low":940,"close":1121,"change":742,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-27",0.61500001,0.57499999,-3.52,46200,{"date":1125,"open":941,"high":998,"low":1126,"close":1017,"change":803,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1017},"2026-04-24",0.565,0.68,115700,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-23",0.65799999,0.59200001,-0.071,-10.71,105300,{"date":1137,"open":1138,"high":1139,"low":1138,"close":968,"change":1140,"percent_change":277,"volume":1141,"transactions":9,"vwap":968},"2026-04-22",0.625,0.66399997,0.031,49300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":734,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-21",0.64899999,0.67000002,0.616,0.63200003,-2.02,158500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-20",0.67500001,0.708,0.63499999,0.64499998,-0.067,-9.41,98300,{"date":1160,"open":1145,"high":1161,"low":956,"close":1162,"change":1140,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-17",0.73699999,0.71200001,4.55,271000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-16",0.68000001,0.685,0.611,0.68099999,-0.008,-1.16,121100,{"date":1175,"open":976,"high":1176,"low":967,"close":1177,"change":774,"percent_change":907,"volume":1178,"transactions":9,"vwap":1177},"2026-04-15",0.70300001,0.68900001,234100,{"date":1180,"open":1181,"high":1182,"low":956,"close":1183,"change":1074,"percent_change":339,"volume":1184,"transactions":9,"vwap":1183},"2026-04-14",0.66100001,0.73000002,0.68599999,706000,{"date":1186,"open":1047,"high":1187,"low":1047,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-13",0.67900002,0.67400002,0.089,15.21,241100,{"date":1193,"open":1194,"high":967,"low":1113,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-10",0.634,0.58499998,-0.051,-8.02,136400,{"date":1200,"open":1016,"high":1155,"low":982,"close":1201,"change":1102,"percent_change":15,"volume":1202,"transactions":9,"vwap":1201},"2026-04-09",0.63599998,248100,{"date":1204,"open":982,"high":1154,"low":1126,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-08",0.61799997,0.058,10.36,354000,{"date":1210,"open":982,"high":975,"low":932,"close":932,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":932},"2026-04-07",-0.041,-6.82,127800,{"date":1215,"open":989,"high":1216,"low":989,"close":1217,"change":1102,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-06",0.64999998,0.60100001,3.09,158300,{"date":1221,"open":1086,"high":975,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-02",0.52999997,0.583,0.032,5.81,327100,{"date":1228,"open":1229,"high":940,"low":1040,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-01",0.54799998,0.551,0.019,3.57,102600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1092,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1092},"2026-03-31",0.47999999,0.56199998,0.46799999,0.064,13.68,341100,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1238,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1238},"2026-03-30",0.50400001,0.523,0.46599999,-0.035,-6.96,115200,{"date":1251,"open":991,"high":958,"low":916,"close":1252,"change":1211,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-27",0.50300002,-7.54,93300,{"date":1256,"open":1257,"high":948,"low":1039,"close":1048,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1048},"2026-03-26",0.52399999,0.009,1.68,116000,{"date":1262,"open":1263,"high":940,"low":1264,"close":1265,"change":1231,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-25",0.52700001,0.50099999,0.53500003,3.68,121600,{"date":1269,"open":923,"high":923,"low":942,"close":925,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":925},"2026-03-24",-0.047,-8.35,173100,{"date":1274,"open":1275,"high":967,"low":1230,"close":1025,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1025},"2026-03-23",0.62900001,-0.079,-12.31,196200,{"date":1280,"open":1281,"high":1170,"low":1282,"close":1283,"change":910,"percent_change":310,"volume":1284,"transactions":9,"vwap":1283},"2026-03-20",0.65100002,0.62099999,0.64200002,239600,{"date":1286,"open":1170,"high":1170,"low":1287,"close":1147,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1147},"2026-03-19",0.61900002,-0.063,-9.06,193700,{"date":1292,"open":1144,"high":1293,"low":1194,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-18",0.699,0.69499999,0.042,6.43,211300,{"date":1299,"open":1300,"high":1301,"low":1281,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-17",0.69700003,0.74000001,0.653,-0.043,-6.18,233100,{"date":1307,"open":1047,"high":1308,"low":1047,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-16",0.70999998,0.69599998,0.099,16.58,564400,{"date":1314,"open":998,"high":1216,"low":1015,"close":1315,"change":711,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-13",0.597,-2.29,250500,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1169,"change":1322,"percent_change":1323,"volume":811,"transactions":9,"vwap":1169},"2026-03-12",0.54299998,0.63,0.028,4.8,{"date":1325,"open":925,"high":1326,"low":942,"close":1223,"change":1034,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1223},"2026-03-11",0.58399999,15.45,329700,{"date":1330,"open":1222,"high":1265,"low":1331,"close":1115,"change":1041,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1115},"2026-03-10",0.472,-4.72,313400,{"date":1335,"open":1054,"high":931,"low":1252,"close":1222,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1222},"2026-03-09",-0.001,-0.19,211700,{"date":1340,"open":1341,"high":1341,"low":1087,"close":1054,"change":1211,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1054},"2026-03-06",0.60299999,-7.17,542000,{"date":1345,"open":1216,"high":1167,"low":991,"close":1346,"change":1347,"percent_change":186,"volume":1348,"transactions":9,"vwap":1346},"2026-03-05",0.57200003,-0.087,785000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-04",0.56099999,0.66500002,0.50700003,0.65899998,0.079,13.62,1348400,{"date":1359,"open":1066,"high":1360,"low":922,"close":958,"change":886,"percent_change":1232,"volume":1361,"transactions":9,"vwap":958},"2026-03-03",0.63700002,2300500,{"date":1363,"open":1353,"high":1025,"low":1364,"close":932,"change":992,"percent_change":1365,"volume":1366,"transactions":9,"vwap":932},"2026-03-02",0.43700001,10.45,3019100,{"date":1368,"open":1100,"high":1147,"low":916,"close":1353,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1353},"2026-02-27",0.075,17.36,72233500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1171,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-26",0.44100001,0.44600001,0.426,0.43200001,-1.82,2999100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":907,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":907},"2026-02-25",0.442,0.45300001,0.41499999,0.008,1.85,94700,{"date":1389,"open":63,"high":907,"low":63,"close":1377,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1377},"2026-02-24",0.021,5.11,28000,{"date":1394,"open":1395,"high":1396,"low":63,"close":901,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":901},"2026-02-23",0.43399999,0.449,-0.023,-5.3,49100,{"date":1401,"open":63,"high":1402,"low":63,"close":1395,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1395},"2026-02-20",0.44499999,0.037,9.32,50700,{"date":1407,"open":1408,"high":874,"low":1408,"close":1408,"change":1074,"percent_change":223,"volume":1409,"transactions":9,"vwap":1408},"2026-02-19",0.39700001,25100,{"date":1411,"open":899,"high":899,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-18",0.38299999,0.38499999,-0.068,-15.01,85200,{"date":1418,"open":1065,"high":933,"low":899,"close":1383,"change":1171,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1383},"2026-02-17",-1.74,46600,{"date":1422,"open":1423,"high":915,"low":883,"close":1079,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1079},"2026-02-13",0.48100001,-0.02,-4.16,33300,{"date":1428,"open":1264,"high":1429,"low":1236,"close":1423,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1423},"2026-02-12",0.55800003,-0.015,-3.02,81400,{"date":1434,"open":1263,"high":1435,"low":1436,"close":1437,"change":1041,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-11",0.55500001,0.49000001,0.49599999,-4.8,108600,{"date":1441,"open":1263,"high":940,"low":1066,"close":1040,"change":568,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1040},"2026-02-10",-0.57,25500,{"date":1445,"open":1086,"high":1010,"low":1094,"close":1257,"change":825,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1257},"2026-02-09",-2.96,61900,{"date":1449,"open":1112,"high":1450,"low":1451,"close":931,"change":50,"percent_change":1452,"volume":1453,"transactions":9,"vwap":931},"2026-02-06",0.55000001,0.50800002,8,59100,{"date":1455,"open":1066,"high":1100,"low":915,"close":915,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":915},"2026-02-05",0.005,1.01,63600,{"date":1460,"open":1025,"high":1025,"low":934,"close":1461,"change":1000,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-04",0.495,-7.82,103000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":809,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-03",0.588,0.60399997,0.52499998,0.537,-7.89,100600,{"date":1473,"open":998,"high":956,"low":1223,"close":1223,"change":783,"percent_change":1148,"volume":1474,"transactions":9,"vwap":1223},"2026-02-02",91600,{"date":1476,"open":1477,"high":1478,"low":1477,"close":997,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":997},"2026-01-30",0.56800002,0.61699998,0.027,4.75,92500,{"date":1483,"open":975,"high":975,"low":943,"close":1477,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1477},"2026-01-29",-0.062,-9.84,308300,{"date":1488,"open":1489,"high":1308,"low":1321,"close":1321,"change":248,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1321},"2026-01-28",0.67199999,-5.97,103100,{"date":1493,"open":1168,"high":965,"low":956,"close":1145,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1145},"2026-01-27",-0.018,-2.62,91000,{"date":1498,"open":1499,"high":1500,"low":998,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-26",0.64600003,0.73500001,0.68800002,0.068,10.97,388300,{"date":1506,"open":998,"high":1155,"low":998,"close":975,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":975},"2026-01-23",0.036,6.16,114200,{"date":1511,"open":1222,"high":1283,"low":1222,"close":1326,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1326},"2026-01-22",0.059,11.24,338600,{"date":1516,"open":1257,"high":1435,"low":1257,"close":1468,"change":1074,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1468},"2026-01-21",2.34,82700,{"date":1520,"open":1092,"high":950,"low":1031,"close":1031,"change":343,"percent_change":343,"volume":1521,"transactions":9,"vwap":1031},"2026-01-20",73100,{"date":1523,"open":1066,"high":1320,"low":1451,"close":1031,"change":774,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1031},"2026-01-16",0.59,130700,{"date":1527,"open":1066,"high":1435,"low":922,"close":922,"change":1456,"percent_change":128,"volume":1528,"transactions":9,"vwap":922},"2026-01-15",95800,{"date":1530,"open":940,"high":940,"low":1115,"close":1115,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1115},"2026-01-14",-0.038,-7,177600,{"date":1535,"open":1450,"high":1113,"low":931,"close":1320,"change":343,"percent_change":343,"volume":1536,"transactions":9,"vwap":1320},"2026-01-13",97300,{"date":1538,"open":1539,"high":967,"low":1263,"close":1320,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1320},"2026-01-12",0.55900002,-0.027,-4.74,162100,{"date":1544,"open":1545,"high":1546,"low":1086,"close":940,"change":1026,"percent_change":1088,"volume":1547,"transactions":9,"vwap":940},"2026-01-09",0.63099998,0.66900003,256300,{"date":1549,"open":1550,"high":1551,"low":1467,"close":1552,"change":1397,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-08",0.62699997,0.67799997,0.60600001,-3.66,179900,{"date":1556,"open":1321,"high":965,"low":975,"close":1275,"change":1336,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1275},"2026-01-07",-0.16,313500,{"date":1560,"open":1561,"high":1489,"low":1321,"close":1321,"change":1430,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1321},"2026-01-06",0.64300001,-2.33,156700,{"date":1565,"open":1016,"high":1216,"low":997,"close":1155,"change":1060,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1155},"2026-01-05",8.04,168300,{"date":1569,"open":1201,"high":1570,"low":1237,"close":1315,"change":248,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1315},"2026-01-02",0.662,-6.28,191400,{"date":1574,"open":1450,"high":1575,"low":991,"close":1360,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1360},"2025-12-31",0.64099997,0.072,12.74,288000,{"date":1580,"open":1168,"high":1581,"low":1539,"close":1126,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1126},"2025-12-30",0.70200002,-0.12,-17.52,596200,{"date":1586,"open":1587,"high":1588,"low":1187,"close":1168,"change":1026,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1168},"2025-12-29",0.70700002,0.74900001,-4.99,219400,{"date":1592,"open":1593,"high":1594,"low":1181,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-12-26",0.69,0.75199997,0.72100002,0.06,9.08,408500,{"date":1600,"open":1601,"high":1294,"low":1561,"close":1181,"change":1336,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1181},"2025-12-24",0.68199998,-0.15,145600,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1570,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1570},"2025-12-23",0.745,0.82200003,0.65700001,-0.078,-10.54,1113800,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1301,"change":910,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1301},"2025-12-22",0.74699998,0.815,0.72000003,1.37,1007400,{"date":1620,"open":1139,"high":1621,"low":1354,"close":1182,"change":1034,"percent_change":752,"volume":1622,"transactions":9,"vwap":1182},"2025-12-19",0.792,750600,{"date":1624,"open":1575,"high":1593,"low":1575,"close":1625,"change":1456,"percent_change":1626,"volume":1233,"transactions":9,"vwap":1625},"2025-12-18",0.65200001,0.77,{"date":1628,"open":1546,"high":1629,"low":1275,"close":1630,"change":248,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-12-17",0.69099998,0.64700001,-5.82,107700,{"date":1634,"open":1450,"high":976,"low":1450,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-12-16",0.68699998,0.1,17.04,309100,{"date":1640,"open":1352,"high":1352,"low":1641,"close":1005,"change":1288,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1005},"2025-12-15",0.58200002,-9.69,86400,{"date":1645,"open":1161,"high":1161,"low":975,"close":1216,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1216},"2025-12-12",-0.083,-11.32,201300,{"date":1650,"open":956,"high":1651,"low":1321,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-12-11",0.74199998,0.73299998,0.093,14.53,551400,{"date":1657,"open":1049,"high":965,"low":931,"close":967,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":967},"2025-12-10",0.074,13.07,1323700,{"date":1662,"open":1663,"high":1046,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-09",0.479,0.56599998,0.073,14.81,395400,{"date":1669,"open":1670,"high":1671,"low":883,"close":1672,"change":1068,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-08",0.47099999,0.514,0.493,4.67,141300,{"date":1676,"open":1677,"high":1663,"low":1678,"close":1670,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1670},"2025-12-05",0.46200001,0.45199999,-0.004,-0.84,43200,{"date":1683,"open":883,"high":1423,"low":907,"close":1073,"change":1684,"percent_change":225,"volume":1685,"transactions":9,"vwap":1073},"2025-12-04",0.014,262300,{"date":1687,"open":1688,"high":924,"low":1402,"close":1079,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1079},"2025-12-03",0.45500001,0.016,3.6,69200,{"date":1693,"open":1383,"high":1079,"low":1402,"close":1402,"change":1171,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1402},"2025-12-02",-1.77,11900,{"date":1697,"open":1670,"high":1222,"low":1383,"close":1383,"change":951,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1383},"2025-12-01",-10.47,112500,{"date":1701,"open":1702,"high":922,"low":1236,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-11-28",0.48800001,0.50599998,0.029,6.08,89500,{"date":1708,"open":1065,"high":1099,"low":1065,"close":1709,"change":1385,"percent_change":385,"volume":1710,"transactions":9,"vwap":1709},"2025-11-26",0.477,60400,{"date":1712,"open":1713,"high":1713,"low":1374,"close":1714,"change":759,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-25",0.47799999,0.46900001,0.43,66000,{"date":1718,"open":908,"high":908,"low":1719,"close":1720,"change":1171,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-11-24",0.41999999,0.46700001,-1.68,322000,{"date":1724,"open":1725,"high":1093,"low":1726,"close":1073,"change":1239,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1073},"2025-11-21",0.40000001,0.391,15.57,817000,{"date":1730,"open":1436,"high":1450,"low":1725,"close":901,"change":917,"percent_change":1731,"volume":1732,"transactions":9,"vwap":901},"2025-11-20",-15.61,205900,{"date":1734,"open":1735,"high":1735,"low":1065,"close":1107,"change":1484,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1107},"2025-11-19",0.55699998,-11.29,182900,{"date":1739,"open":1740,"high":958,"low":1066,"close":1086,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1086},"2025-11-18",0.55400002,-0.017,-3,18500,{"date":1745,"open":998,"high":1746,"low":1740,"close":1664,"change":436,"percent_change":1747,"volume":1603,"transactions":9,"vwap":1664},"2025-11-17",0.602,-1.05,{"date":1749,"open":940,"high":1223,"low":931,"close":1346,"change":343,"percent_change":343,"volume":1750,"transactions":9,"vwap":1346},"2025-11-14",72100,{"date":1752,"open":948,"high":997,"low":1086,"close":1346,"change":1397,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1346},"2025-11-13",-3.87,62200,{"date":1756,"open":1046,"high":1016,"low":943,"close":997,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":997},"2025-11-12",0.026,4.57,100900,{"date":1761,"open":1222,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1517,"volume":1766,"transactions":9,"vwap":1764},"2025-11-11",0.57800001,0.52899998,0.56900001,0.013,36200,{"date":1768,"open":1113,"high":1315,"low":1230,"close":943,"change":1741,"percent_change":1769,"volume":1770,"transactions":9,"vwap":943},"2025-11-10",-2.97,45400,{"date":1772,"open":1773,"high":998,"low":1244,"close":1113,"change":1774,"percent_change":985,"volume":1775,"transactions":9,"vwap":1113},"2025-11-07",0.54699999,0.023,220800,{"date":1777,"open":1641,"high":1467,"low":1054,"close":1450,"change":1531,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1450},"2025-11-06",-6.46,195200,{"date":1781,"open":1450,"high":1782,"low":1773,"close":1466,"change":751,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1466},"2025-11-05",0.60799998,4.44,137800,{"date":1786,"open":1787,"high":1017,"low":1435,"close":1025,"change":1788,"percent_change":1082,"volume":1789,"transactions":9,"vwap":1025},"2025-11-04",0.579,-0.034,159200,{"date":1791,"open":975,"high":1360,"low":1762,"close":1315,"change":711,"percent_change":1316,"volume":1792,"transactions":9,"vwap":1315},"2025-11-03",137700,{"date":1794,"open":1545,"high":1499,"low":948,"close":1169,"change":1540,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1169},"2025-10-31",-4.23,128800,{"date":1798,"open":1551,"high":1167,"low":1287,"close":1799,"change":359,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-30",0.63800001,-7.27,143000,{"date":1803,"open":1182,"high":1606,"low":1152,"close":1501,"change":359,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1501},"2025-10-29",-6.78,265900,{"date":1807,"open":1182,"high":1808,"low":1595,"close":1809,"change":1684,"percent_change":404,"volume":1810,"transactions":9,"vwap":1809},"2025-10-28",0.79299998,0.73799998,231300,{"date":1812,"open":1551,"high":1606,"low":1551,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-10-27",0.72399998,0.035,5.08,222200,{"date":1818,"open":1629,"high":1819,"low":956,"close":1177,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1177},"2025-10-24",0.72799999,0.007,1.03,116100,{"date":1824,"open":957,"high":1500,"low":956,"close":1601,"change":1479,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1601},"2025-10-23",4.12,221800,{"date":1828,"open":1829,"high":1830,"low":1216,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-10-22",0.713,0.727,0.65499997,-0.069,-9.53,293400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1813,"change":809,"percent_change":1490,"volume":1840,"transactions":9,"vwap":1813},"2025-10-21",0.76999998,0.77999997,0.71499997,214900,{"date":1842,"open":1182,"high":1843,"low":1182,"close":1837,"change":1814,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1837},"2025-10-20",0.80000001,4.76,120200,{"date":1847,"open":1848,"high":1849,"low":1182,"close":1500,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1500},"2025-10-17",0.80400002,0.80699998,-0.093,-11.23,364300,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-16",0.92299998,0.801,0.82800001,-0.095,-10.29,343100,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1855,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1855},"2025-10-15",0.87,0.93400002,0.83999997,0.083,9.88,466600,{"date":1870,"open":1301,"high":1871,"low":1872,"close":1865,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1865},"2025-10-14",0.88,0.73100001,0.077,10.09,432200,{"date":1877,"open":1878,"high":1879,"low":1819,"close":1880,"change":727,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-13",0.75099999,0.81,0.76300001,0.79,177300,{"date":1884,"open":1838,"high":1885,"low":1161,"close":1886,"change":1026,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-10-10",0.85000002,0.75700003,-4.54,583500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1808,"change":1540,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1808},"2025-10-09",0.81900001,0.81999999,0.79000002,-3.29,152700,{"date":1897,"open":1843,"high":1885,"low":1898,"close":1892,"change":1684,"percent_change":329,"volume":1899,"transactions":9,"vwap":1892},"2025-10-08",0.78100002,193300,{"date":1901,"open":1902,"high":1902,"low":1838,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-10-07",0.89899999,0.80599999,-0.081,-9.13,376000,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-10-06",0.83399999,0.92000002,0.82499999,0.88700002,0.057,6.87,327700,{"date":1917,"open":1918,"high":1885,"low":1919,"close":1920,"change":1774,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-10-03",0.78600001,0.755,0.82999998,2.85,593600,{"date":1924,"open":965,"high":1920,"low":976,"close":1849,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1849},"2025-10-02",0.111,15.95,1042700,{"date":1929,"open":1930,"high":1308,"low":1930,"close":1309,"change":1576,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1309},"2025-10-01",0.60699999,11.54,355500,{"date":1934,"open":956,"high":1935,"low":975,"close":990,"change":1247,"percent_change":1936,"volume":1937,"transactions":9,"vwap":990},"2025-09-30",0.671,-5.31,220100,{"date":1939,"open":1940,"high":1595,"low":1216,"close":1354,"change":960,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1354},"2025-09-29",0.71799999,-8.09,355100,{"date":1944,"open":998,"high":1945,"low":998,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-09-26",0.75,0.71700001,0.106,17.35,1269700,{"date":1951,"open":1132,"high":1216,"low":1132,"close":1169,"change":1247,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1169},"2025-09-25",-5.42,129500,{"date":1955,"open":1169,"high":1144,"low":1195,"close":1499,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1499},"2025-09-24",0.046,7.67,250400,{"date":1960,"open":1154,"high":1561,"low":998,"close":998,"change":1247,"percent_change":1961,"volume":1962,"transactions":9,"vwap":998},"2025-09-23",-5.51,115300,{"date":1964,"open":1144,"high":957,"low":1015,"close":1154,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1154},"2025-09-22",-0.044,-6.48,592500,{"date":1969,"open":1970,"high":1167,"low":998,"close":1187,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1187},"2025-09-19",0.64399999,0.056,8.99,496900,{"date":1975,"open":1450,"high":956,"low":1112,"close":984,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":984},"2025-09-18",0.087,16.23,1064300,{"date":1980,"open":931,"high":1539,"low":1112,"close":1981,"change":734,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-09-17",0.53600001,-2.37,114300,{"date":1985,"open":991,"high":1986,"low":1093,"close":1086,"change":910,"percent_change":1987,"volume":1845,"transactions":9,"vwap":1086},"2025-09-16",0.56699997,1.86,{"date":1989,"open":940,"high":940,"low":1054,"close":1100,"change":436,"percent_change":249,"volume":1990,"transactions":9,"vwap":1100},"2025-09-15",81300,{"date":1992,"open":999,"high":1121,"low":1092,"close":999,"change":436,"percent_change":1993,"volume":1994,"transactions":9,"vwap":999},"2025-09-12",-1.09,97200,{"date":1996,"open":1435,"high":932,"low":931,"close":1230,"change":711,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1230},"2025-09-11",-2.48,123400,{"date":2000,"open":1222,"high":1466,"low":1222,"close":1126,"change":1390,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1126},"2025-09-10",3.86,90500,{"date":2004,"open":1222,"high":1450,"low":1222,"close":1048,"change":759,"percent_change":839,"volume":1750,"transactions":9,"vwap":1048},"2025-09-09",{"date":2006,"open":1450,"high":1764,"low":1066,"close":2007,"change":568,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-09-08",0.542,-0.55,148400,{"date":2011,"open":923,"high":1735,"low":931,"close":999,"change":774,"percent_change":2012,"volume":2013,"transactions":9,"vwap":999},"2025-09-05",0.55,29600,{"date":2015,"open":932,"high":2016,"low":942,"close":2007,"change":825,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2007},"2025-09-04",0.574,-2.87,190600,{"date":2020,"open":1113,"high":1326,"low":1320,"close":1429,"change":849,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1429},"2025-09-03",-1.93,115500,{"date":2024,"open":958,"high":982,"low":932,"close":1764,"change":742,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1764},"2025-09-02",-3.56,70300,{"date":2028,"open":1217,"high":1341,"low":2029,"close":1015,"change":113,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1015},"2025-08-29",0.58099997,-4.84,114000,{"date":2033,"open":2034,"high":2034,"low":998,"close":975,"change":1231,"percent_change":2035,"volume":2036,"transactions":9,"vwap":975},"2025-08-28",0.62800002,3.16,113600,{"date":2038,"open":2039,"high":2039,"low":1015,"close":1217,"change":1965,"percent_change":1212,"volume":2040,"transactions":9,"vwap":1217},"2025-08-27",0.66799998,134000,{"date":2042,"open":1139,"high":1177,"low":975,"close":1155,"change":1456,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1155},"2025-08-26",0.78,140200,{"date":2046,"open":974,"high":2047,"low":949,"close":967,"change":163,"percent_change":2048,"volume":2049,"transactions":9,"vwap":967},"2025-08-25",0.70599997,4.92,449100,{"date":2051,"open":1351,"high":1016,"low":1351,"close":1016,"change":1774,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1016},"2025-08-22",3.92,336200,{"date":2055,"open":1351,"high":1287,"low":1351,"close":1005,"change":803,"percent_change":1593,"volume":2056,"transactions":9,"vwap":1005},"2025-08-21",309600,{"date":2058,"open":1066,"high":998,"low":922,"close":1223,"change":1956,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1223},"2025-08-20",8.57,463600,{"date":2062,"open":940,"high":958,"low":1066,"close":1469,"change":1788,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1469},"2025-08-19",-5.95,413400,{"date":2066,"open":975,"high":1561,"low":1031,"close":989,"change":1832,"percent_change":2067,"volume":2068,"transactions":9,"vwap":989},"2025-08-18",-10.78,856500,{"date":2070,"open":1321,"high":2071,"low":941,"close":967,"change":50,"percent_change":2072,"volume":2073,"transactions":9,"vwap":967},"2025-08-15",0.722,6.67,1766400,{"date":2075,"open":967,"high":2076,"low":1048,"close":998,"change":436,"percent_change":2077,"volume":2078,"transactions":9,"vwap":998},"2025-08-14",1.04,-0.99,14553500,{"date":2080,"open":2081,"high":2082,"low":1015,"close":1552,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1552},"2025-08-13",0.94999999,0.95999998,-0.464,-43.36,2376400,{"date":2087,"open":2088,"high":1617,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-08-12",1.2,1.055,1.07,-0.21,-16.41,777300,{"date":2095,"open":2096,"high":393,"low":2097,"close":2098,"change":163,"percent_change":433,"volume":2099,"transactions":9,"vwap":2098},"2025-08-11",1.25,1.23,1.28,23900,{"date":2101,"open":2102,"high":2103,"low":2096,"close":2096,"change":359,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2096},"2025-08-08",1.4,1.42,-3.85,92600,{"date":2107,"open":2108,"high":2108,"low":2109,"close":17,"change":322,"percent_change":207,"volume":2110,"transactions":9,"vwap":17},"2025-08-07",1.43,1.276,104600,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2102,"change":359,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2102},"2025-08-06",1.45,1.36,-3.45,41800,{"date":2118,"open":2113,"high":2119,"low":2113,"close":2113,"change":343,"percent_change":343,"volume":2120,"transactions":9,"vwap":2113},"2025-08-05",1.5,17100,{"date":2122,"open":2119,"high":2123,"low":2113,"close":2113,"change":248,"percent_change":2124,"volume":2120,"transactions":9,"vwap":2113},"2025-08-04",1.55,-2.68,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-08-01",1.52,1.54,1.49,-0.11,-6.87,56700,{"date":2134,"open":358,"high":2135,"low":321,"close":308,"change":343,"percent_change":343,"volume":2136,"transactions":9,"vwap":308},"2025-07-31",1.62,25200,{"date":2138,"open":308,"high":350,"low":366,"close":308,"change":343,"percent_change":343,"volume":2139,"transactions":9,"vwap":308},"2025-07-30",48100,{"date":2141,"open":2142,"high":350,"low":308,"close":308,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":308},"2025-07-29",1.63,-0.06,-3.61,27700,{"date":2147,"open":350,"high":1987,"low":376,"close":331,"change":886,"percent_change":842,"volume":2148,"transactions":9,"vwap":331},"2025-07-28",73600,{"date":2150,"open":308,"high":349,"low":518,"close":384,"change":910,"percent_change":142,"volume":2151,"transactions":9,"vwap":384},"2025-07-25",20500,{"date":2153,"open":2142,"high":2154,"low":2155,"close":2142,"change":910,"percent_change":975,"volume":2156,"transactions":9,"vwap":2142},"2025-07-24",1.72,1.628,22200,{"date":2158,"open":2159,"high":376,"low":2159,"close":2135,"change":1424,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2135},"2025-07-23",1.53,-1.22,39900,{"date":2163,"open":385,"high":2154,"low":310,"close":384,"change":386,"percent_change":2164,"volume":2165,"transactions":9,"vwap":384},"2025-07-22",-5.2,44200,{"date":2167,"open":375,"high":375,"low":376,"close":342,"change":248,"percent_change":2168,"volume":2169,"transactions":9,"vwap":342},"2025-07-21",-2.26,45200,{"date":2171,"open":2172,"high":2172,"low":342,"close":2173,"change":332,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-07-18",1.89,1.77,-3.8,31100,{"date":2177,"open":2127,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-07-17",1.865,1.47,1.84,0.32,21.05,116200,{"date":2185,"open":2135,"high":2142,"low":2186,"close":2127,"change":2187,"percent_change":1778,"volume":2188,"transactions":9,"vwap":2127},"2025-07-16",1.495,-0.105,74800,{"date":2190,"open":349,"high":349,"low":2135,"close":2191,"change":1247,"percent_change":668,"volume":2192,"transactions":9,"vwap":2191},"2025-07-15",1.625,32800,{"date":2194,"open":308,"high":1259,"low":308,"close":331,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":331},"2025-07-14",-0.01,-0.6,27300,{"date":2199,"open":2200,"high":367,"low":350,"close":350,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":350},"2025-07-11",1.695,-0.08,-4.57,17800,{"date":2205,"open":385,"high":367,"low":376,"close":367,"change":343,"percent_change":343,"volume":2206,"transactions":9,"vwap":367},"2025-07-10",14800,{"date":2208,"open":339,"high":340,"low":2209,"close":367,"change":2195,"percent_change":1442,"volume":2210,"transactions":9,"vwap":367},"2025-07-09",1.748,6500,{"date":2212,"open":385,"high":340,"low":2213,"close":351,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":351},"2025-07-08",1.672,0.09,5.39,30400,{"date":2218,"open":351,"high":351,"low":350,"close":350,"change":2201,"percent_change":2202,"volume":2219,"transactions":9,"vwap":350},"2025-07-07",25800,{"date":2221,"open":2154,"high":2222,"low":1259,"close":367,"change":886,"percent_change":2223,"volume":2224,"transactions":9,"vwap":367},"2025-07-03",1.801,1.16,10400,{"date":2226,"open":375,"high":375,"low":376,"close":342,"change":322,"percent_change":2227,"volume":2228,"transactions":9,"vwap":342},"2025-07-02",-5.46,47300,{"date":2230,"open":2231,"high":2178,"low":2231,"close":2231,"change":343,"percent_change":343,"volume":2232,"transactions":9,"vwap":2231},"2025-07-01",1.83,12000,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2231,"change":322,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2231},"2025-06-30",1.9,1.91,1.81,-5.18,23700,{"date":2241,"open":123,"high":123,"low":351,"close":404,"change":2195,"percent_change":2242,"volume":2243,"transactions":9,"vwap":404},"2025-06-27",-0.52,51300,{"date":2245,"open":467,"high":123,"low":467,"close":2246,"change":886,"percent_change":2076,"volume":2247,"transactions":9,"vwap":2246},"2025-06-26",1.94,12600,{"date":2249,"open":383,"high":2250,"low":467,"close":2250,"change":69,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-06-25",1.92,2.67,18200,{"date":2254,"open":2236,"high":123,"low":467,"close":467,"change":2255,"percent_change":487,"volume":2256,"transactions":9,"vwap":467},"2025-06-24",0.07,40300,{"date":2258,"open":375,"high":2259,"low":375,"close":375,"change":343,"percent_change":343,"volume":2260,"transactions":9,"vwap":375},"2025-06-23",1.99,66600,{"date":2262,"open":2236,"high":2259,"low":375,"close":375,"change":1858,"percent_change":2263,"volume":2264,"transactions":9,"vwap":375},"2025-06-20",-5.01,53300,{"date":2266,"open":2267,"high":2267,"low":2222,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-06-18",1.97,1.895,0.045,2.43,13400,{"date":2273,"open":2274,"high":2274,"low":339,"close":1386,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1386},"2025-06-17",2.03,-0.17,-8.42,61600,{"date":2279,"open":2280,"high":2280,"low":123,"close":2281,"change":343,"percent_change":343,"volume":2282,"transactions":9,"vwap":2281},"2025-06-16",2.05,2.02,39600,{"date":2284,"open":2274,"high":2285,"low":415,"close":2281,"change":1424,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2281},"2025-06-13",2.06,-0.98,9400,{"date":2289,"open":2280,"high":413,"low":2281,"close":402,"change":2143,"percent_change":360,"volume":2290,"transactions":9,"vwap":402},"2025-06-12",32300,{"date":2292,"open":2274,"high":413,"low":2274,"close":413,"change":343,"percent_change":343,"volume":2293,"transactions":9,"vwap":413},"2025-06-11",21100,{"date":2295,"open":2280,"high":413,"low":2296,"close":413,"change":343,"percent_change":343,"volume":2297,"transactions":9,"vwap":413},"2025-06-10",2.012,15000,{"date":2299,"open":2274,"high":2300,"low":2274,"close":413,"change":69,"percent_change":2301,"volume":2302,"transactions":9,"vwap":413},"2025-06-09",2.13,2.44,14400,{"date":2304,"open":2267,"high":2305,"low":2267,"close":2280,"change":163,"percent_change":2129,"volume":2306,"transactions":9,"vwap":2280},"2025-06-06",2.12,18400,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2281,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2281},"2025-06-05",1.96,2.11,-0.005,-0.25,18700,{"date":2315,"open":410,"high":413,"low":415,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-06-04",2.025,-0.075,-3.57,19300,{"date":2321,"open":185,"high":2322,"low":185,"close":413,"change":163,"percent_change":2113,"volume":1695,"transactions":9,"vwap":413},"2025-06-03",2.16,{"date":2324,"open":2325,"high":2326,"low":2325,"close":410,"change":1596,"percent_change":2327,"volume":2161,"transactions":9,"vwap":410},"2025-06-02",2.01,2.172,2.99,{"date":2329,"open":2250,"high":2305,"low":2250,"close":2325,"change":2214,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2325},"2025-05-30",4.69,37100,{"date":2333,"open":413,"high":2334,"low":2250,"close":2250,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2250},"2025-05-29",2.145,-0.14,-6.8,46900,{"date":2339,"open":2322,"high":2340,"low":2280,"close":2285,"change":1247,"percent_change":2341,"volume":2216,"transactions":9,"vwap":2285},"2025-05-28",2.3,-1.67,{"date":2343,"open":2344,"high":2340,"low":2280,"close":2345,"change":2346,"percent_change":659,"volume":2347,"transactions":9,"vwap":2345},"2025-05-27",2.28,2.095,-0.045,54800,{"date":2349,"open":433,"high":433,"low":2285,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-05-23",2.14,-0.26,-10.83,57200,{"date":2355,"open":433,"high":2356,"low":1095,"close":433,"change":69,"percent_change":2300,"volume":2357,"transactions":9,"vwap":433},"2025-05-22",2.49,36000,{"date":2359,"open":2360,"high":76,"low":1095,"close":1095,"change":113,"percent_change":650,"volume":2361,"transactions":9,"vwap":1095},"2025-05-21",2.39,22600,{"date":2363,"open":76,"high":194,"low":2364,"close":2365,"change":322,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-05-20",2.308,2.38,-4.03,34000,{"date":2369,"open":194,"high":2370,"low":2371,"close":76,"change":50,"percent_change":384,"volume":2372,"transactions":9,"vwap":76},"2025-05-19",2.6,2.459,46500,{"date":2374,"open":2274,"high":194,"low":2274,"close":2301,"change":63,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2301},"2025-05-16",20.2,52800,{"date":2378,"open":309,"high":183,"low":2281,"close":2274,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2274},"2025-05-15",-0.32,-13.62,94200,{"date":2383,"open":340,"high":2384,"low":340,"close":1095,"change":1011,"percent_change":2385,"volume":2386,"transactions":9,"vwap":1095},"2025-05-14",2.57,39.88,220600,{"date":2388,"open":383,"high":2389,"low":308,"close":1259,"change":1582,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1259},"2025-05-13",1.965,-6.67,58800,{"date":2393,"open":376,"high":1987,"low":376,"close":375,"change":723,"percent_change":2394,"volume":2395,"transactions":9,"vwap":375},"2025-05-12",12.5,58600,{"date":2397,"open":518,"high":376,"low":518,"close":308,"change":910,"percent_change":1321,"volume":2398,"transactions":9,"vwap":308},"2025-05-09",22300,{"date":2400,"open":2129,"high":366,"low":2179,"close":366,"change":2214,"percent_change":2401,"volume":2402,"transactions":9,"vwap":366},"2025-05-08",6,15700,{"date":2404,"open":518,"high":2127,"low":2113,"close":2119,"change":1424,"percent_change":108,"volume":2405,"transactions":9,"vwap":2119},"2025-05-07",9700,{"date":2407,"open":2159,"high":2159,"low":2129,"close":2127,"change":2195,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2127},"2025-05-06",-0.65,4000,{"date":2411,"open":321,"high":321,"low":2119,"close":2159,"change":1424,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2159},"2025-05-05",-1.29,4200,{"date":2415,"open":308,"high":308,"low":2159,"close":2123,"change":359,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2123},"2025-05-02",-3.12,18000,{"date":2419,"open":2420,"high":308,"low":2420,"close":308,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":308},"2025-05-01",1.46,0.14,9.59,7800,{"date":2425,"open":2127,"high":2127,"low":2426,"close":2420,"change":332,"percent_change":1042,"volume":2427,"transactions":9,"vwap":2420},"2025-04-30",1.44,13900,{"date":2429,"open":308,"high":308,"low":518,"close":2159,"change":332,"percent_change":2430,"volume":2306,"transactions":9,"vwap":2159},"2025-04-29",-4.38,{"date":2432,"open":376,"high":376,"low":2113,"close":308,"change":163,"percent_change":2236,"volume":2433,"transactions":9,"vwap":308},"2025-04-28",39300,{"date":2435,"open":385,"high":385,"low":2123,"close":2436,"change":2201,"percent_change":826,"volume":2417,"transactions":9,"vwap":2436},"2025-04-25",1.57,{"date":2438,"open":385,"high":385,"low":384,"close":376,"change":1424,"percent_change":2439,"volume":2440,"transactions":9,"vwap":376},"2025-04-24",-1.2,8300,{"date":2442,"open":331,"high":350,"low":2443,"close":350,"change":886,"percent_change":2444,"volume":2445,"transactions":9,"vwap":350},"2025-04-23",1.635,1.21,7500,{"date":2447,"open":376,"high":376,"low":2448,"close":376,"change":69,"percent_change":223,"volume":2449,"transactions":9,"vwap":376},"2025-04-22",1.508,6800,{"date":178,"open":2142,"high":2142,"low":2451,"close":308,"change":113,"percent_change":569,"volume":2452,"transactions":9,"vwap":308},1.565,6200]