[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FUSE":3,"homepage-market-summary":30,"stock-historical-FUSE":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FUSE","2026-10-02",{"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},"Fusemachines Inc. Common stock","Nasdaq",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","Fusemachines Inc is a provider of enterprise AI solutions, offering products such as AI Studio, AI Engines, and AI Agents, along with supporting services across various industries. Its solutions are supported by a talent pool from underserved communities, enabling scalable and high-quality AI delivery while promoting access to AI. The Company serves clients across industries, including healthcare, media, technology, and government, helping address challenges such as improving forecasting accuracy, reducing data entry errors, automating recruitment, and detecting fraud. Its product suite includes AI Studio, AI Engines, and AI Agents, designed to build, deploy, and scale AI solutions, and it operates in Nepal and the United States.","270","Fort Lauderdale, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.4956,0.51,0.542,0.49,0.522,-0.0264,-5.06,161797.191805,522,0.5147,19.24,2195715.491594809,0,520,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,41,48,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":19,"is_up":39,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":19,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},365,1000,{"period_high":26,"period_low":19,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},4809095,1755319531.474349,-95.01,"2021-03-29",[180,181,189,200,210,221,232,242,253,264,275,285,293,302,311,322,333,343,353,363,373,382,392,401,411,421,431,442,453,463,472,482,493,503,514,525,536,546,557,568,579,589,597,607,618,628,638,649,660,668,678,688,698,708,719,727,736,742,747,753,757,762,769,774,779,785,793,799,806,812,818,823,830,837,842,846,850,856,860,865,869,876,883,889,896,903,908,915,922,929,935,939,943,948,953,959,966,974,981,985,991,997,1002,1007,1012,1018,1024,1030,1034,1039,1047,1053,1060,1066,1070,1076,1082,1088,1093,1097,1103,1107,1112,1117,1125,1133,1139,1145,1151,1159,1164,1170,1175,1179,1182,1187,1193,1197,1202,1206,1210,1216,1221,1225,1229,1234,1239,1244,1247,1251,1255,1260,1264,1270,1274,1276,1279,1284,1288,1293,1297,1302,1308,1315,1321,1326,1332,1338,1344,1351,1355,1360,1367,1372,1376,1380,1385,1390,1395,1400,1404,1409,1413,1417,1420,1424,1429,1434,1438,1442,1447,1452,1457,1462,1467,1470,1477,1482,1487,1492,1496,1500,1509,1515,1519,1521,1524,1529,1533,1536,1540,1544,1550,1556,1561,1566,1571,1575,1578,1583,1588,1591,1595,1597,1601,1606,1611,1617,1623,1630,1636,1641,1649,1655,1663,1671,1678,1686,1692,1695,1699,1703,1712,1719,1728,1737,1746,1752,1756,1760,1764,1769,1772,1776,1780,1784,1788,1793,1797,1800,1803,1808,1813,1817,1820,1824,1827,1830,1833,1836,1839,1843,1846,1849,1852,1856,1859,1862,1865,1869,1873,1876,1879,1882,1885,1888,1891,1895,1898,1901,1904,1908,1911,1914,1918,1921,1924,1927,1930,1933,1936,1939,1942,1945,1948,1951,1954,1957,1960,1963,1966,1969,1972,1975,1978,1982,1985,1988,1992,1998,2001,2005,2009,2012,2016,2019,2022,2026,2029,2033,2036,2040,2044,2048,2054,2058,2061,2064,2067,2070,2073,2077,2080,2084,2087,2091,2094,2097,2100,2103,2106,2109,2112,2115,2118,2121,2126,2134,2139,2143,2146,2149,2152,2157,2161],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":182,"open":183,"high":184,"low":183,"close":20,"change":185,"percent_change":106,"volume":186,"transactions":187,"vwap":188},"2026-10-01",0.507,0.5495,0.0003,138614.999313,881,0.5271,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",0.525,0.559745,0.5131,0.5217,-0.0347,-6.24,306870.58365,1485,0.5344,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",0.6368,0.501,0.5564,-0.0936,-14.4,1746485.636312,5266,0.5616,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",0.5804,0.93,0.577201,0.65,0.0748,13,53476804.731249,123707,0.7675,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",0.58,0.6144,0.565,0.5752,-0.0047,-0.81,69517.4891,293,0.598,{"date":233,"open":234,"high":223,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",0.5497,0.5409,0.5799,-0.0026,-0.45,44573.640419,433,0.5573,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",0.576,0.5855,0.56126,0.5825,-0.0074,-1.25,30272.144262,259,0.5726,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",0.5795,0.594,0.562401,0.5899,0.0039,0.67,59505.105202,329,0.5765,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",0.544,0.6,0.5376,0.586,0.042,7.72,112251.659363,692,0.5746,{"date":276,"open":277,"high":278,"low":279,"close":266,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",0.55,0.5649,0.5202,-0.015,-2.68,93941.5281,1017,0.5394,{"date":286,"open":17,"high":278,"low":17,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",0.559,0.0476,9.31,205163.263019,791,0.54,{"date":294,"open":292,"high":292,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",0.50481,0.5114,-0.0202,-3.8,135940.5181,551,0.5137,{"date":303,"open":267,"high":267,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",0.5211,0.5316,-0.0634,-10.66,212608.882557,722,0.5507,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",0.581,0.5999,0.5731,0.59495,-0.0081,-1.34,39265.665667,408,0.589,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",0.6272,0.6391,0.5985,0.603,-0.0009,-0.15,49103.7791,331,0.6081,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":327},"2026-09-10",0.6227,0.6498,0.5906,0.6039,-0.0019,-0.31,48760.340957,332,{"date":344,"open":267,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",0.6143,0.5837,0.6058,0.0043,0.71,59844.5181,865,0.5955,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",0.63,0.6001,0.6015,-0.0185,-2.98,51574.563526,366,0.6103,{"date":364,"open":356,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",0.629899,0.5885,0.62,0.0199,3.32,106291.7611,1156,0.6181,{"date":374,"open":356,"high":375,"low":376,"close":356,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",0.623599,0.5741,0.0093,1.57,70374.164112,371,0.6012,{"date":383,"open":355,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",0.6375,0.5901,0.5908,-0.0467,-7.33,168370.665352,593,0.6057,{"date":393,"open":394,"high":394,"low":395,"close":384,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",0.696,0.635,-0.0526,-7.62,151032.84018,1164,0.6486,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",0.7029,0.6817,0.6901,-0.0069,-0.99,43193.5181,543,0.6908,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",0.762101,0.6808,0.697,-0.065,-8.53,260870.2841,1385,0.7113,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",0.7906,0.7567,0.762,-0.0131,-1.69,126386.5181,1362,0.7668,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",0.79,0.7935,0.7625,0.7751,-0.0135,-1.71,60310.5181,450,0.776,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",0.789,0.7898,0.763,0.7886,0.0231,3.02,84782.5181,1046,0.7747,{"date":454,"open":455,"high":456,"low":425,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",0.793,0.7998,0.7655,-0.0058,-0.75,100559.268949,579,0.7724,{"date":464,"open":465,"high":465,"low":425,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",0.7985,0.7713,-0.0089,-1.14,161452.828493,798,0.7688,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",0.8199,0.7723,0.7802,-0.041,-4.99,176897.510469,1217,0.7861,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",0.8111,0.8497,0.795,0.8212,0.0101,1.25,283148.9008,838,0.8315,{"date":494,"open":495,"high":496,"low":497,"close":484,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",0.816,0.8301,0.8034,-0.025,-2.99,50007.231324,380,0.8112,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",0.84,0.8495,0.808,0.8361,-0.0093,-1.1,81106.576586,415,0.8185,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",0.82,0.8498,0.805,0.8454,0.0174,2.1,111855.823294,709,0.8261,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",0.81,0.8324,0.7852,0.828,0.018,2.22,137318.420299,728,0.8127,{"date":537,"open":538,"high":539,"low":540,"close":527,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",0.8706,0.8893,0.8,-0.0682,-7.77,364934.189623,1192,0.8273,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",0.823,0.8899,0.8022,0.8782,0.0499,6.02,383670.62933,1748,0.8511,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",0.813,0.85,0.7844,0.8283,-0.0271,-3.17,465239.040805,1729,0.8153,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",0.8135,0.8588,0.79621,0.8554,0.0099,1.17,567503.573207,2179,0.8218,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":427,"volume":586,"transactions":587,"vwap":588},"2026-08-06",0.8701,0.877,0.839,0.8455,-0.0145,387024.788576,1725,0.8545,{"date":590,"open":101,"high":101,"low":560,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",0.86,-0.17,-16.5,1445556.32921,5048,0.9101,{"date":598,"open":81,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",1.42,0.9771,1.03,-0.3,-22.56,22449062.899015,88237,1.3532,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",0.849,1.84,0.8023,1.33,0.546,69.64,57958068.509947,239333,1.4036,{"date":619,"open":583,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",0.853,0.76,0.784,-0.0315,-3.86,34352.6944,271,0.826,{"date":629,"open":131,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",0.8499,0.7508,0.8155,0.0337,4.31,89041.337746,223,0.8159,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",0.88,0.892101,0.7761,0.781815,-0.0732,-8.56,42683.969618,245,0.8239,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",0.9049,0.910099,0.8516,0.855,-0.005,-0.58,20944.048234,232,0.8716,{"date":661,"open":662,"high":662,"low":560,"close":591,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",0.97,-0.0208,-2.36,28921.625851,187,0.8946,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",0.943,0.8733,0.8808,-0.0052,-0.59,23736.683018,203,0.8926,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",0.9624,0.869,0.886,-0.0403,-4.35,17326.472233,334,0.9019,{"date":689,"open":662,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",0.979899,0.9102,0.9263,-0.0119,-1.27,36458.147477,196,0.9286,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",0.9885,0.928901,0.9382,-0.0087,-0.92,13400.9744,240,0.9504,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",0.96,0.979999,0.91,0.9469,0.0269,2.92,18351.9744,160,0.9301,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-17",0.99000001,0.91299999,0.92000002,-0.056,-5.74,20900,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-16",0.95999998,1.015,0.91000003,0.97600001,-0.021,-2.11,465600,{"date":737,"open":721,"high":88,"low":738,"close":739,"change":740,"percent_change":602,"volume":741,"transactions":9,"vwap":739},"2026-07-15",0.98000002,0.99699998,-0.003,12700,{"date":743,"open":721,"high":744,"low":745,"close":46,"change":28,"percent_change":28,"volume":746,"transactions":9,"vwap":46},"2026-07-14",1.028,0.97000003,17300,{"date":748,"open":88,"high":601,"low":749,"close":46,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":46},"2026-07-13",0.97899997,0.015,1.52,15000,{"date":754,"open":745,"high":601,"low":745,"close":755,"change":28,"percent_change":28,"volume":756,"transactions":9,"vwap":755},"2026-07-10",0.98500001,13300,{"date":758,"open":759,"high":46,"low":729,"close":755,"change":750,"percent_change":760,"volume":761,"transactions":9,"vwap":755},"2026-07-09",0.97500002,1.55,14500,{"date":763,"open":764,"high":765,"low":745,"close":745,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":745},"2026-07-08",1.032,1.04,-0.03,-3,27000,{"date":770,"open":88,"high":771,"low":745,"close":46,"change":280,"percent_change":772,"volume":773,"transactions":9,"vwap":46},"2026-07-07",1.035,-1.48,14800,{"date":775,"open":601,"high":776,"low":46,"close":730,"change":498,"percent_change":777,"volume":778,"transactions":9,"vwap":730},"2026-07-06",1.046,-2.4,35700,{"date":780,"open":765,"high":781,"low":765,"close":765,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":765},"2026-07-02",1.09,-0.02,-1.89,26400,{"date":786,"open":787,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-01",1.095,1.1,1.06,0.01,0.95,49800,{"date":794,"open":795,"high":796,"low":765,"close":797,"change":790,"percent_change":710,"volume":798,"transactions":9,"vwap":797},"2026-06-30",1.07,1.12,1.05,32300,{"date":800,"open":801,"high":802,"low":88,"close":765,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":765},"2026-06-29",1.11,1.14,-0.05,-4.59,81400,{"date":807,"open":808,"high":796,"low":809,"close":781,"change":106,"percent_change":810,"volume":811,"transactions":9,"vwap":781},"2026-06-26",0.991,0.96100003,5.83,472600,{"date":813,"open":765,"high":814,"low":815,"close":601,"change":782,"percent_change":816,"volume":817,"transactions":9,"vwap":601},"2026-06-25",1.082,1.022,-1.9,28600,{"date":819,"open":738,"high":781,"low":738,"close":797,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":797},"2026-06-24",0.063,6.38,32800,{"date":824,"open":731,"high":825,"low":731,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-23",1.111,0.98699999,-0.018,-1.79,137400,{"date":831,"open":832,"high":832,"low":46,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-22",1.16,1.005,-0.145,-12.61,130300,{"date":838,"open":832,"high":839,"low":796,"close":840,"change":28,"percent_change":28,"volume":841,"transactions":9,"vwap":840},"2026-06-18",1.168,1.15,67800,{"date":843,"open":844,"high":844,"low":840,"close":840,"change":28,"percent_change":28,"volume":845,"transactions":9,"vwap":840},"2026-06-17",1.21,28300,{"date":847,"open":832,"high":844,"low":796,"close":840,"change":766,"percent_change":848,"volume":849,"transactions":9,"vwap":840},"2026-06-16",-2.54,63100,{"date":851,"open":844,"high":852,"low":832,"close":853,"change":111,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-15",1.253,1.18,-0.84,38700,{"date":857,"open":844,"high":858,"low":59,"close":59,"change":28,"percent_change":28,"volume":859,"transactions":9,"vwap":59},"2026-06-12",1.28,37300,{"date":861,"open":840,"high":489,"low":862,"close":59,"change":106,"percent_change":863,"volume":864,"transactions":9,"vwap":59},"2026-06-11",1.141,5.31,16900,{"date":866,"open":116,"high":853,"low":116,"close":116,"change":766,"percent_change":867,"volume":868,"transactions":9,"vwap":116},"2026-06-10",-2.59,51900,{"date":870,"open":871,"high":872,"low":832,"close":832,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":832},"2026-06-09",1.26,1.335,-0.08,-6.45,84800,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-08",1.3,1.24,-0.04,-3.12,53800,{"date":884,"open":858,"high":885,"low":858,"close":858,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":858},"2026-06-05",1.32,-0.035,-2.66,68300,{"date":890,"open":891,"high":892,"low":878,"close":893,"change":894,"percent_change":146,"volume":895,"transactions":9,"vwap":893},"2026-06-04",1.31,1.375,1.315,0.005,19600,{"date":897,"open":898,"high":899,"low":832,"close":891,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":891},"2026-06-03",1.37,1.38,-0.07,-5.07,77400,{"date":904,"open":81,"high":905,"low":906,"close":899,"change":790,"percent_change":38,"volume":907,"transactions":9,"vwap":899},"2026-06-02",1.415,1.322,31900,{"date":909,"open":910,"high":911,"low":910,"close":898,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":898},"2026-06-01",1.29,1.414,-0.06,-4.2,101000,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":782,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-29",1.48,1.41,1.43,-1.38,18800,{"date":923,"open":918,"high":924,"low":925,"close":926,"change":106,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-28",1.459,1.36,1.45,4.32,53300,{"date":930,"open":931,"high":932,"low":899,"close":933,"change":766,"percent_change":734,"volume":934,"transactions":9,"vwap":933},"2026-05-27",1.4,1.44,1.39,36600,{"date":936,"open":599,"high":937,"low":931,"close":599,"change":790,"percent_change":349,"volume":938,"transactions":9,"vwap":599},"2026-05-26",1.463,100300,{"date":940,"open":932,"high":941,"low":899,"close":918,"change":28,"percent_change":28,"volume":942,"transactions":9,"vwap":918},"2026-05-22",1.49,56000,{"date":944,"open":885,"high":919,"low":891,"close":918,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":918},"2026-05-21",0.05,3.68,75300,{"date":949,"open":871,"high":899,"low":871,"close":925,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":925},"2026-05-20",0.07,5.43,66900,{"date":954,"open":919,"high":955,"low":858,"close":910,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":910},"2026-05-19",1.445,-0.19,-12.84,151500,{"date":960,"open":961,"high":962,"low":925,"close":917,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":917},"2026-05-18",1.77,1.83,-0.14,-8.64,651000,{"date":967,"open":941,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-15",1.72,1.475,1.62,0.15,10.2,154300,{"date":975,"open":918,"high":976,"low":918,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-14",1.5,1.47,0.03,2.08,87100,{"date":982,"open":926,"high":941,"low":918,"close":932,"change":111,"percent_change":983,"volume":984,"transactions":9,"vwap":932},"2026-05-13",-0.69,107900,{"date":986,"open":933,"high":917,"low":987,"close":926,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":926},"2026-05-12",1.35,0.04,2.84,126200,{"date":992,"open":917,"high":993,"low":81,"close":918,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":918},"2026-05-11",1.51,-0.1,-6.62,186400,{"date":998,"open":999,"high":999,"low":941,"close":993,"change":912,"percent_change":1000,"volume":1001,"transactions":9,"vwap":993},"2026-05-08",1.59,-3.82,74000,{"date":1003,"open":378,"high":970,"low":1004,"close":378,"change":1005,"percent_change":910,"volume":1006,"transactions":9,"vwap":378},"2026-05-07",1.56,0.02,117300,{"date":1008,"open":1009,"high":1010,"low":751,"close":760,"change":28,"percent_change":28,"volume":1011,"transactions":9,"vwap":760},"2026-05-06",1.58,1.6,188300,{"date":1013,"open":970,"high":1014,"low":1015,"close":760,"change":900,"percent_change":1016,"volume":1017,"transactions":9,"vwap":760},"2026-05-05",1.69,1.525,-4.32,140900,{"date":1019,"open":1014,"high":1020,"low":1021,"close":970,"change":873,"percent_change":1022,"volume":1023,"transactions":9,"vwap":970},"2026-05-04",1.728,1.61,-4.71,87400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1026,"change":111,"percent_change":656,"volume":1029,"transactions":9,"vwap":1026},"2026-05-01",1.7,1.85,1.68,202500,{"date":1031,"open":1032,"high":961,"low":1010,"close":1032,"change":111,"percent_change":656,"volume":1033,"transactions":9,"vwap":1032},"2026-04-30",1.71,226900,{"date":1035,"open":1036,"high":1037,"low":1028,"close":968,"change":766,"percent_change":438,"volume":1038,"transactions":9,"vwap":968},"2026-04-29",1.75,1.76,76200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1036,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1036},"2026-04-28",1.74,1.78,1.67,-0.09,-4.89,114900,{"date":1048,"open":610,"high":1049,"low":1050,"close":610,"change":766,"percent_change":1051,"volume":1052,"transactions":9,"vwap":610},"2026-04-27",1.93,1.82,-1.6,111000,{"date":1054,"open":1026,"high":1055,"low":970,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-24",1.92,1.87,0.13,7.47,188200,{"date":1061,"open":1049,"high":1062,"low":1032,"close":1041,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1041},"2026-04-23",2,-0.23,-11.68,373500,{"date":1067,"open":1055,"high":1062,"low":610,"close":1068,"change":28,"percent_change":28,"volume":1069,"transactions":9,"vwap":1068},"2026-04-22",1.97,317900,{"date":1071,"open":1036,"high":1072,"low":968,"close":1068,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1068},"2026-04-21",2.01,0.21,11.93,867800,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1037,"change":900,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1037},"2026-04-20",1.8,1.65,-3.83,287400,{"date":1083,"open":1084,"high":1085,"low":1026,"close":962,"change":950,"percent_change":1086,"volume":1087,"transactions":9,"vwap":962},"2026-04-17",1.79,1.869,3.98,677300,{"date":1089,"open":999,"high":1042,"low":751,"close":1037,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1037},"2026-04-16",0.11,6.67,584100,{"date":1094,"open":1078,"high":962,"low":970,"close":1079,"change":329,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1079},"2026-04-15",-8.33,842200,{"date":1098,"open":1099,"high":1100,"low":1026,"close":1078,"change":880,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1078},"2026-04-14",1.935,2.05,-2.17,2983000,{"date":1104,"open":1037,"high":1105,"low":1021,"close":610,"change":790,"percent_change":277,"volume":1106,"transactions":9,"vwap":610},"2026-04-13",2.26,12857200,{"date":1108,"open":46,"high":1072,"low":738,"close":962,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":962},"2026-04-10",0.98,115.29,126887300,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1116,"change":912,"percent_change":73,"volume":798,"transactions":9,"vwap":1116},"2026-04-09",0.89200002,0.93900001,0.85000002,{"date":1118,"open":1119,"high":1120,"low":1121,"close":731,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":731},"2026-04-08",0.89999998,0.93000001,0.86900002,0.065,7.69,26200,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-07",0.94999999,0.80000001,0.84500003,-0.055,-6.11,95200,{"date":1134,"open":1135,"high":1135,"low":1119,"close":1119,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1119},"2026-04-06",0.94400001,-0.034,-3.64,43000,{"date":1140,"open":1141,"high":809,"low":1119,"close":1142,"change":1143,"percent_change":1090,"volume":1144,"transactions":9,"vwap":1142},"2026-04-02",0.91500002,0.93400002,0.001,29200,{"date":1146,"open":745,"high":1147,"low":1119,"close":1148,"change":280,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-01",0.97799999,0.93300003,-1.58,59300,{"date":1152,"open":795,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-31",1.08,0.80599999,0.94800001,-0.142,-13.03,532000,{"date":1160,"open":575,"high":1161,"low":1153,"close":781,"change":1044,"percent_change":1162,"volume":1163,"transactions":9,"vwap":781},"2026-03-30",1.226,-7.63,76300,{"date":1165,"open":1166,"high":1167,"low":853,"close":853,"change":880,"percent_change":1168,"volume":1169,"transactions":9,"vwap":853},"2026-03-27",1.2,1.289,-3.28,31100,{"date":1171,"open":1172,"high":1167,"low":1173,"close":1173,"change":880,"percent_change":564,"volume":1174,"transactions":9,"vwap":1173},"2026-03-26",1.23,1.22,29300,{"date":1176,"open":878,"high":81,"low":879,"close":871,"change":912,"percent_change":1177,"volume":1178,"transactions":9,"vwap":871},"2026-03-25",-4.55,61500,{"date":1180,"open":878,"high":885,"low":858,"close":885,"change":111,"percent_change":459,"volume":1181,"transactions":9,"vwap":885},"2026-03-24",44100,{"date":1183,"open":599,"high":1184,"low":878,"close":612,"change":1044,"percent_change":1185,"volume":1186,"transactions":9,"vwap":612},"2026-03-23",1.435,-6.34,55600,{"date":1188,"open":925,"high":599,"low":1189,"close":599,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":599},"2026-03-20",1.281,0.1,7.58,118700,{"date":1194,"open":612,"high":925,"low":891,"close":885,"change":880,"percent_change":1195,"volume":1196,"transactions":9,"vwap":885},"2026-03-19",-2.94,21800,{"date":1198,"open":1199,"high":925,"low":1199,"close":925,"change":1190,"percent_change":1200,"volume":1201,"transactions":9,"vwap":925},"2026-03-18",1.27,7.94,59700,{"date":1203,"open":612,"high":898,"low":871,"close":871,"change":873,"percent_change":1204,"volume":1205,"transactions":9,"vwap":871},"2026-03-17",-5.97,20400,{"date":1207,"open":878,"high":931,"low":871,"close":81,"change":790,"percent_change":1208,"volume":1209,"transactions":9,"vwap":81},"2026-03-16",0.75,435100,{"date":1211,"open":1212,"high":1213,"low":885,"close":612,"change":766,"percent_change":1214,"volume":1215,"transactions":9,"vwap":612},"2026-03-13",1.351,1.397,-2.21,16700,{"date":1217,"open":898,"high":918,"low":1218,"close":925,"change":880,"percent_change":1219,"volume":1220,"transactions":9,"vwap":925},"2026-03-12",1.326,-2.86,27100,{"date":1222,"open":987,"high":955,"low":987,"close":931,"change":950,"percent_change":1223,"volume":1224,"transactions":9,"vwap":931},"2026-03-11",5.26,39700,{"date":1226,"open":1227,"high":931,"low":891,"close":612,"change":912,"percent_change":1016,"volume":1228,"transactions":9,"vwap":612},"2026-03-10",1.337,30400,{"date":1230,"open":932,"high":1231,"low":81,"close":933,"change":900,"percent_change":1232,"volume":1233,"transactions":9,"vwap":933},"2026-03-09",1.46,-4.79,61200,{"date":1235,"open":599,"high":1236,"low":599,"close":1231,"change":111,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1231},"2026-03-06",1.53,-0.68,79700,{"date":1240,"open":931,"high":1004,"low":1241,"close":977,"change":1090,"percent_change":1242,"volume":1243,"transactions":9,"vwap":977},"2026-03-05",1.345,8.09,129700,{"date":1245,"open":910,"high":599,"low":910,"close":925,"change":950,"percent_change":951,"volume":1246,"transactions":9,"vwap":925},"2026-03-04",98000,{"date":1248,"open":871,"high":893,"low":489,"close":910,"change":880,"percent_change":1249,"volume":1250,"transactions":9,"vwap":910},"2026-03-03",-3.01,37100,{"date":1252,"open":1199,"high":892,"low":1199,"close":612,"change":880,"percent_change":1253,"volume":1254,"transactions":9,"vwap":612},"2026-03-02",-2.92,59000,{"date":1256,"open":858,"high":1257,"low":858,"close":898,"change":945,"percent_change":1258,"volume":1259,"transactions":9,"vwap":898},"2026-02-27",1.452,3.79,110800,{"date":1261,"open":871,"high":81,"low":489,"close":885,"change":1005,"percent_change":1262,"volume":1263,"transactions":9,"vwap":885},"2026-02-26",1.54,31000,{"date":1265,"open":1266,"high":987,"low":1267,"close":878,"change":988,"percent_change":1268,"volume":1269,"transactions":9,"vwap":878},"2026-02-25",1.255,1.235,3.17,89600,{"date":1271,"open":891,"high":891,"low":1272,"close":871,"change":912,"percent_change":1177,"volume":1273,"transactions":9,"vwap":871},"2026-02-24",1.225,87700,{"date":1275,"open":987,"high":987,"low":879,"close":885,"change":912,"percent_change":684,"volume":1238,"transactions":9,"vwap":885},"2026-02-23",{"date":1277,"open":919,"high":919,"low":1227,"close":899,"change":790,"percent_change":38,"volume":1278,"transactions":9,"vwap":899},"2026-02-20",101400,{"date":1280,"open":926,"high":977,"low":925,"close":898,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":898},"2026-02-19",-0.12,-8.05,142100,{"date":1285,"open":941,"high":993,"low":918,"close":941,"change":766,"percent_change":1286,"volume":1287,"transactions":9,"vwap":941},"2026-02-18",-1.97,214800,{"date":1289,"open":1021,"high":1290,"low":926,"close":751,"change":1044,"percent_change":1291,"volume":1292,"transactions":9,"vwap":751},"2026-02-17",1.64,-5.59,253800,{"date":1294,"open":970,"high":1014,"low":999,"close":1021,"change":111,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1021},"2026-02-13",-0.62,99500,{"date":1298,"open":1026,"high":1041,"low":760,"close":970,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":970},"2026-02-12",-0.11,-6.36,243300,{"date":1303,"open":1304,"high":1027,"low":1014,"close":1305,"change":834,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-11",1.81,1.73,-7.73,221000,{"date":1309,"open":1310,"high":1310,"low":961,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-02-10",1.94,1.875,-0.105,-5.3,234100,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":28,"percent_change":28,"volume":1320,"transactions":9,"vwap":1319},"2026-02-09",2.13,1.9,1.98,228000,{"date":1322,"open":1027,"high":1323,"low":968,"close":1319,"change":106,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1319},"2026-02-06",2.11,3.12,551900,{"date":1327,"open":1304,"high":1328,"low":1079,"close":1055,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1055},"2026-02-05",1.99,-0.2,-9.43,848400,{"date":1333,"open":1334,"high":1335,"low":1062,"close":1336,"change":28,"percent_change":28,"volume":1337,"transactions":9,"vwap":1336},"2026-02-04",2.24,2.25,2.12,1946600,{"date":1339,"open":1340,"high":1341,"low":1062,"close":1336,"change":656,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1336},"2026-02-03",2.8,3.24,-21.48,16092600,{"date":1345,"open":1346,"high":1347,"low":1105,"close":1348,"change":796,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-02",2.29,3.67,2.7,70.89,198065100,{"date":1352,"open":378,"high":1353,"low":1004,"close":1009,"change":782,"percent_change":249,"volume":1354,"transactions":9,"vwap":1009},"2026-01-30",1.693,17200,{"date":1356,"open":999,"high":1014,"low":760,"close":1010,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1010},"2026-01-29",0.037,2.37,34900,{"date":1361,"open":1362,"high":1362,"low":1004,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-01-28",1.66,1.563,-0.067,-4.11,37600,{"date":1368,"open":1014,"high":1305,"low":970,"close":1369,"change":873,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-27",1.63,-4.68,23300,{"date":1373,"open":1362,"high":1305,"low":1010,"close":1032,"change":945,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1032},"2026-01-26",3.01,25000,{"date":1377,"open":1032,"high":610,"low":1362,"close":1362,"change":782,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1362},"2026-01-23",-1.19,28000,{"date":1381,"open":1290,"high":1382,"low":1369,"close":1028,"change":945,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1028},"2026-01-22",1.89,3.07,14600,{"date":1386,"open":1290,"high":1387,"low":1010,"close":1369,"change":111,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1369},"2026-01-21",1.847,-0.61,62000,{"date":1391,"open":1290,"high":1392,"low":1021,"close":1290,"change":766,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1290},"2026-01-20",1.88,-1.8,47800,{"date":1396,"open":1397,"high":1398,"low":1043,"close":1043,"change":900,"percent_change":1399,"volume":1196,"transactions":9,"vwap":1043},"2026-01-16",1.695,1.804,-4.02,{"date":1401,"open":1042,"high":1402,"low":1032,"close":1041,"change":782,"percent_change":468,"volume":1403,"transactions":9,"vwap":1041},"2026-01-15",1.862,27400,{"date":1405,"open":1042,"high":1406,"low":1014,"close":1037,"change":1044,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1037},"2026-01-14",1.835,-4.86,22000,{"date":1410,"open":1055,"high":1062,"low":962,"close":1027,"change":900,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1027},"2026-01-13",-3.65,55000,{"date":1414,"open":1084,"high":1100,"low":1084,"close":1055,"change":1057,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1055},"2026-01-12",7.26,96100,{"date":1418,"open":1041,"high":1056,"low":1041,"close":1084,"change":1005,"percent_change":116,"volume":1419,"transactions":9,"vwap":1084},"2026-01-09",21900,{"date":1421,"open":1032,"high":1392,"low":1032,"close":961,"change":766,"percent_change":1422,"volume":1423,"transactions":9,"vwap":961},"2026-01-08",-1.67,11200,{"date":1425,"open":1084,"high":1426,"low":1014,"close":1078,"change":1190,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1078},"2026-01-07",1.86,5.88,57300,{"date":1430,"open":1041,"high":1037,"low":1079,"close":1026,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1026},"2026-01-06",0.08,4.94,27600,{"date":1435,"open":968,"high":1436,"low":976,"close":970,"change":873,"percent_change":1022,"volume":1437,"transactions":9,"vwap":970},"2026-01-05",1.785,80400,{"date":1439,"open":1026,"high":968,"low":1262,"close":1026,"change":945,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1026},"2026-01-02",3.03,49100,{"date":1443,"open":1032,"high":1084,"low":926,"close":1079,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1079},"2025-12-31",-0.16,-8.84,309800,{"date":1448,"open":1311,"high":1449,"low":1043,"close":1304,"change":873,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1304},"2025-12-30",1.925,-4.23,108300,{"date":1453,"open":1049,"high":1454,"low":1056,"close":1382,"change":782,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1382},"2025-12-29",2.03,-1.05,32600,{"date":1458,"open":1310,"high":1310,"low":1027,"close":1459,"change":766,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-12-26",1.91,-1.55,14000,{"date":1463,"open":1078,"high":1062,"low":1078,"close":1310,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1310},"2025-12-24",0.12,6.59,37800,{"date":1468,"open":1318,"high":1318,"low":1050,"close":1050,"change":900,"percent_change":1469,"volume":1169,"transactions":9,"vwap":1050},"2025-12-23",-3.7,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1382,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1382},"2025-12-22",2.09,1.837,-0.18,-8.7,81900,{"date":1478,"open":1472,"high":532,"low":1479,"close":1480,"change":988,"percent_change":1068,"volume":1481,"transactions":9,"vwap":1480},"2025-12-19",1.95,2.07,391400,{"date":1483,"open":1479,"high":1484,"low":1310,"close":1454,"change":1190,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1454},"2025-12-18",2.15,5.18,64800,{"date":1488,"open":1489,"high":1472,"low":1392,"close":1049,"change":900,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1049},"2025-12-17",1.96,-3.5,127500,{"date":1493,"open":1392,"high":521,"low":1426,"close":1062,"change":1090,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1062},"2025-12-16",5.82,71900,{"date":1497,"open":1454,"high":521,"low":1078,"close":1382,"change":592,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1382},"2025-12-15",-8.25,237300,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2025-12-12",2.2,2.38,2.035,2.06,-0.21,-9.25,253400,{"date":1510,"open":1049,"high":1511,"low":1056,"close":1512,"change":126,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-12-11",2.39,2.27,21.39,199700,{"date":1516,"open":1517,"high":1062,"low":1036,"close":1056,"change":106,"percent_change":1518,"volume":841,"transactions":9,"vwap":1056},"2025-12-10",1.774,3.31,{"date":1520,"open":1027,"high":1382,"low":1078,"close":1304,"change":28,"percent_change":28,"volume":1379,"transactions":9,"vwap":1304},"2025-12-09",{"date":1522,"open":1050,"high":1068,"low":1026,"close":1304,"change":978,"percent_change":1014,"volume":1523,"transactions":9,"vwap":1304},"2025-12-08",85800,{"date":1525,"open":1078,"high":962,"low":1526,"close":1042,"change":782,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1042},"2025-12-05",1.705,-1.11,26800,{"date":1530,"open":961,"high":1078,"low":1026,"close":1078,"change":945,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1078},"2025-12-04",2.86,41000,{"date":1534,"open":1042,"high":1078,"low":968,"close":1036,"change":1005,"percent_change":832,"volume":1535,"transactions":9,"vwap":1036},"2025-12-03",28800,{"date":1537,"open":1079,"high":1084,"low":1079,"close":1305,"change":1431,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1305},"2025-12-02",4.85,29000,{"date":1541,"open":1055,"high":1055,"low":1079,"close":1079,"change":1474,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1079},"2025-12-01",-9.84,45300,{"date":1545,"open":1546,"high":1459,"low":1304,"close":962,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":962},"2025-11-28",1.845,-0.075,-3.94,12000,{"date":1551,"open":1068,"high":1068,"low":1552,"close":1553,"change":894,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-11-26",1.859,1.905,0.26,19700,{"date":1557,"open":1392,"high":1558,"low":1559,"close":1318,"change":28,"percent_change":28,"volume":1560,"transactions":9,"vwap":1318},"2025-11-25",2.015,1.755,54600,{"date":1562,"open":1305,"high":1459,"low":1079,"close":1318,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1318},"2025-11-24",0.23,13.77,103500,{"date":1567,"open":1014,"high":1568,"low":1569,"close":1043,"change":978,"percent_change":962,"volume":1570,"transactions":9,"vwap":1043},"2025-11-21",1.735,1.645,29900,{"date":1572,"open":1026,"high":1436,"low":970,"close":1290,"change":803,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1290},"2025-11-20",-2.96,34600,{"date":1576,"open":1079,"high":968,"low":1290,"close":1014,"change":790,"percent_change":267,"volume":1577,"transactions":9,"vwap":1014},"2025-11-19",54500,{"date":1579,"open":1041,"high":1580,"low":1010,"close":1028,"change":912,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1028},"2025-11-18",1.747,-3.45,68400,{"date":1584,"open":1027,"high":1585,"low":1010,"close":1041,"change":1044,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1041},"2025-11-17",1.945,-4.92,101800,{"date":1589,"open":1304,"high":1055,"low":1020,"close":962,"change":28,"percent_change":28,"volume":1590,"transactions":9,"vwap":962},"2025-11-14",56100,{"date":1592,"open":1304,"high":1382,"low":1036,"close":962,"change":111,"percent_change":1593,"volume":1594,"transactions":9,"vwap":962},"2025-11-13",-0.54,74100,{"date":1596,"open":961,"high":1426,"low":1305,"close":610,"change":106,"percent_change":87,"volume":952,"transactions":9,"vwap":610},"2025-11-12",{"date":1598,"open":1489,"high":1489,"low":1036,"close":1042,"change":1474,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1042},"2025-11-11",-9.18,96500,{"date":1602,"open":1056,"high":1100,"low":1079,"close":1489,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1489},"2025-11-10",0.16,8.89,215400,{"date":1607,"open":532,"high":1335,"low":1036,"close":1078,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1078},"2025-11-07",-0.46,-20.35,346100,{"date":1612,"open":1613,"high":1614,"low":1502,"close":1105,"change":340,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1105},"2025-11-06",2.53,2.584,-12.06,127000,{"date":1618,"open":1619,"high":1348,"low":1620,"close":1621,"change":1005,"percent_change":131,"volume":1622,"transactions":9,"vwap":1621},"2025-11-05",2.54,2.402,2.57,192800,{"date":1624,"open":1625,"high":1348,"low":1626,"close":1627,"change":956,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-11-04",2.67,2.32,2.55,-6.93,311800,{"date":1631,"open":1632,"high":1633,"low":1627,"close":1634,"change":988,"percent_change":917,"volume":1635,"transactions":9,"vwap":1634},"2025-11-03",2.65,2.775,2.74,248800,{"date":1637,"open":1627,"high":1340,"low":1627,"close":1348,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1348},"2025-10-31",0.14,5.47,151300,{"date":1642,"open":1643,"high":1644,"low":1627,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-10-30",2.96,3,2.56,-0.47,-15.51,473000,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1440,"change":1299,"percent_change":1490,"volume":1654,"transactions":9,"vwap":1440},"2025-10-29",3.08,3.25,2.82,523900,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":292,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-10-28",2.52,3.18,2.35,3.14,20.77,1389800,{"date":1664,"open":1340,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-10-27",2.85,2.42,2.6,-0.13,-4.76,785900,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1675,"change":694,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-10-24",3.3,3.45,2.73,-31.75,1223500,{"date":1679,"open":1680,"high":1681,"low":1340,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-10-23",2.9,4.25,4,-15.24,-79.21,1081000,{"date":1687,"open":26,"high":26,"low":1688,"close":26,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":26},"2025-10-21",12.327,4.24,28.27,250100,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":28,"percent_change":28,"volume":28,"transactions":9,"vwap":1694},"2025-10-20",15,{"date":1696,"open":1694,"high":1694,"low":1694,"close":1694,"change":46,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1694},"2025-10-17",7.14,200,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1682,"percent_change":1702,"volume":28,"transactions":9,"vwap":1701},"2025-10-16",14,40,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2021-09-22",10.7,11.339,9.6,10,-0.76,-7.06,3738900,{"date":1713,"open":1708,"high":1714,"low":1715,"close":1716,"change":88,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2021-09-21",11.14,9.98,10.76,10.47,2254800,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2021-09-20",9.78,10.21,9.51,9.74,-0.28,-2.79,1320848,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2021-09-17",10.5,10.54,9.93,10.02,-0.4,-3.84,1854500,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2021-09-16",9.94,10.7501,9.75,10.42,0.44,4.41,2373238,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1715,"change":894,"percent_change":945,"volume":1751,"transactions":9,"vwap":1715},"2021-09-15",9.97,9.99,9.96,396239,{"date":1753,"open":1748,"high":1749,"low":1748,"close":1754,"change":111,"percent_change":994,"volume":1755,"transactions":9,"vwap":1754},"2021-09-14",9.975,453602,{"date":1757,"open":1749,"high":1708,"low":1748,"close":1758,"change":894,"percent_change":945,"volume":1759,"transactions":9,"vwap":1758},"2021-09-13",9.985,666723,{"date":1761,"open":1762,"high":1749,"low":1715,"close":1715,"change":111,"percent_change":994,"volume":1763,"transactions":9,"vwap":1715},"2021-09-10",9.9823,398643,{"date":1765,"open":1715,"high":1766,"low":1748,"close":1749,"change":1005,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1749},"2021-09-09",9.995,0.2,840645,{"date":1770,"open":1749,"high":1749,"low":1750,"close":1748,"change":28,"percent_change":28,"volume":1771,"transactions":9,"vwap":1748},"2021-09-08",337700,{"date":1773,"open":1750,"high":1774,"low":1750,"close":1748,"change":1005,"percent_change":1767,"volume":1775,"transactions":9,"vwap":1748},"2021-09-07",10.01,689857,{"date":1777,"open":1748,"high":1708,"low":1778,"close":1778,"change":880,"percent_change":1734,"volume":1779,"transactions":9,"vwap":1778},"2021-09-03",9.95,802742,{"date":1781,"open":1732,"high":1749,"low":1732,"close":1749,"change":1782,"percent_change":151,"volume":1783,"transactions":9,"vwap":1749},"2021-09-02",0.035,768368,{"date":1785,"open":1732,"high":1750,"low":1732,"close":1786,"change":790,"percent_change":1190,"volume":1787,"transactions":9,"vwap":1786},"2021-09-01",9.955,154174,{"date":1789,"open":1790,"high":1778,"low":1790,"close":1791,"change":750,"percent_change":971,"volume":1792,"transactions":9,"vwap":1791},"2021-08-31",9.9201,9.945,50311,{"date":1794,"open":1795,"high":1739,"low":1795,"close":1732,"change":28,"percent_change":28,"volume":1796,"transactions":9,"vwap":1732},"2021-08-30",9.91,87188,{"date":1798,"open":1732,"high":1739,"low":1795,"close":1732,"change":1005,"percent_change":1767,"volume":1799,"transactions":9,"vwap":1732},"2021-08-27",853770,{"date":1801,"open":1732,"high":1739,"low":1795,"close":1795,"change":766,"percent_change":602,"volume":1802,"transactions":9,"vwap":1795},"2021-08-26",18973,{"date":1804,"open":1805,"high":1750,"low":1806,"close":1739,"change":790,"percent_change":1190,"volume":1807,"transactions":9,"vwap":1739},"2021-08-25",9.92,9.9101,184008,{"date":1809,"open":1810,"high":1739,"low":1811,"close":1732,"change":1005,"percent_change":1767,"volume":1812,"transactions":9,"vwap":1732},"2021-08-24",9.9,9.89,203000,{"date":1814,"open":1811,"high":1815,"low":1811,"close":1795,"change":111,"percent_change":994,"volume":1816,"transactions":9,"vwap":1795},"2021-08-23",9.931,155941,{"date":1818,"open":1811,"high":1815,"low":1811,"close":1805,"change":790,"percent_change":1190,"volume":1819,"transactions":9,"vwap":1805},"2021-08-20",155525,{"date":1821,"open":1795,"high":1822,"low":1810,"close":1795,"change":111,"percent_change":994,"volume":1823,"transactions":9,"vwap":1795},"2021-08-19",9.925,28670000,{"date":1825,"open":1811,"high":1750,"low":1811,"close":1805,"change":28,"percent_change":28,"volume":1826,"transactions":9,"vwap":1805},"2021-08-18",252731,{"date":1828,"open":1805,"high":1739,"low":1810,"close":1805,"change":28,"percent_change":28,"volume":1829,"transactions":9,"vwap":1805},"2021-08-17",37090000,{"date":1831,"open":1795,"high":1732,"low":1795,"close":1805,"change":766,"percent_change":602,"volume":1832,"transactions":9,"vwap":1805},"2021-08-16",98230,{"date":1834,"open":1732,"high":1778,"low":1732,"close":1778,"change":790,"percent_change":1190,"volume":1835,"transactions":9,"vwap":1778},"2021-08-13",46319,{"date":1837,"open":1795,"high":1778,"low":1795,"close":1739,"change":111,"percent_change":994,"volume":1838,"transactions":9,"vwap":1739},"2021-08-12",107050,{"date":1840,"open":1748,"high":1749,"low":1805,"close":1778,"change":978,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1778},"2021-08-11",0.3,223300,{"date":1844,"open":1810,"high":1748,"low":1810,"close":1805,"change":790,"percent_change":1190,"volume":1845,"transactions":9,"vwap":1805},"2021-08-10",649548,{"date":1847,"open":1810,"high":1805,"low":1810,"close":1795,"change":790,"percent_change":1190,"volume":1848,"transactions":9,"vwap":1795},"2021-08-09",171593,{"date":1850,"open":1811,"high":1795,"low":1811,"close":1810,"change":790,"percent_change":1190,"volume":1851,"transactions":9,"vwap":1810},"2021-08-06",38192,{"date":1853,"open":1811,"high":1854,"low":1811,"close":1811,"change":28,"percent_change":28,"volume":1855,"transactions":9,"vwap":1811},"2021-08-05",9.9008,210437,{"date":1857,"open":1795,"high":1732,"low":1811,"close":1811,"change":782,"percent_change":1329,"volume":1858,"transactions":9,"vwap":1811},"2021-08-04",51205,{"date":1860,"open":1795,"high":1739,"low":1810,"close":1795,"change":782,"percent_change":1329,"volume":1861,"transactions":9,"vwap":1795},"2021-08-03",594200,{"date":1863,"open":1795,"high":1786,"low":1795,"close":1732,"change":28,"percent_change":28,"volume":1864,"transactions":9,"vwap":1732},"2021-08-02",314285,{"date":1866,"open":1795,"high":1732,"low":1867,"close":1732,"change":978,"percent_change":1841,"volume":1868,"transactions":9,"vwap":1732},"2021-07-30",9.908,78400,{"date":1870,"open":1795,"high":1871,"low":1810,"close":1810,"change":111,"percent_change":994,"volume":1872,"transactions":9,"vwap":1810},"2021-07-29",9.926,645400,{"date":1874,"open":1795,"high":1739,"low":1795,"close":1795,"change":782,"percent_change":1329,"volume":1875,"transactions":9,"vwap":1795},"2021-07-28",268800,{"date":1877,"open":1732,"high":1739,"low":1822,"close":1732,"change":28,"percent_change":28,"volume":1878,"transactions":9,"vwap":1732},"2021-07-27",148000,{"date":1880,"open":1739,"high":1778,"low":1810,"close":1732,"change":111,"percent_change":994,"volume":1881,"transactions":9,"vwap":1732},"2021-07-26",268570,{"date":1883,"open":1732,"high":1778,"low":1732,"close":1739,"change":28,"percent_change":28,"volume":1884,"transactions":9,"vwap":1739},"2021-07-23",57400,{"date":1886,"open":1778,"high":1750,"low":1732,"close":1739,"change":782,"percent_change":1329,"volume":1887,"transactions":9,"vwap":1739},"2021-07-22",33600,{"date":1889,"open":1732,"high":1749,"low":1795,"close":1750,"change":1005,"percent_change":1767,"volume":1890,"transactions":9,"vwap":1750},"2021-07-21",454932,{"date":1892,"open":1893,"high":1778,"low":1893,"close":1739,"change":988,"percent_change":126,"volume":1894,"transactions":9,"vwap":1739},"2021-07-20",9.88,277800,{"date":1896,"open":1810,"high":1732,"low":1810,"close":1810,"change":782,"percent_change":1329,"volume":1897,"transactions":9,"vwap":1810},"2021-07-19",485311,{"date":1899,"open":1805,"high":1739,"low":1795,"close":1805,"change":28,"percent_change":28,"volume":1900,"transactions":9,"vwap":1805},"2021-07-16",281400,{"date":1902,"open":1805,"high":1732,"low":1795,"close":1805,"change":111,"percent_change":994,"volume":1903,"transactions":9,"vwap":1805},"2021-07-15",535100,{"date":1905,"open":1805,"high":1906,"low":1805,"close":1732,"change":790,"percent_change":1190,"volume":1907,"transactions":9,"vwap":1732},"2021-07-14",9.935,142500,{"date":1909,"open":1805,"high":1739,"low":1805,"close":1805,"change":280,"percent_change":329,"volume":1910,"transactions":9,"vwap":1805},"2021-07-13",167500,{"date":1912,"open":1732,"high":1778,"low":1732,"close":1906,"change":894,"percent_change":945,"volume":1913,"transactions":9,"vwap":1906},"2021-07-12",58413,{"date":1915,"open":1916,"high":1739,"low":1732,"close":1732,"change":28,"percent_change":28,"volume":1917,"transactions":9,"vwap":1732},"2021-07-09",9.9301,44614,{"date":1919,"open":1732,"high":1778,"low":1732,"close":1732,"change":28,"percent_change":28,"volume":1920,"transactions":9,"vwap":1732},"2021-07-08",130516,{"date":1922,"open":1906,"high":1739,"low":1732,"close":1732,"change":111,"percent_change":994,"volume":1923,"transactions":9,"vwap":1732},"2021-07-07",163013,{"date":1925,"open":1778,"high":1750,"low":1739,"close":1739,"change":782,"percent_change":1329,"volume":1926,"transactions":9,"vwap":1739},"2021-07-06",127551,{"date":1928,"open":1750,"high":1748,"low":1778,"close":1750,"change":782,"percent_change":1329,"volume":1929,"transactions":9,"vwap":1750},"2021-07-02",188651,{"date":1931,"open":1748,"high":1749,"low":1791,"close":1715,"change":978,"percent_change":1841,"volume":1932,"transactions":9,"vwap":1715},"2021-07-01",375400,{"date":1934,"open":1778,"high":1750,"low":1778,"close":1778,"change":28,"percent_change":28,"volume":1935,"transactions":9,"vwap":1778},"2021-06-30",340700,{"date":1937,"open":1778,"high":1748,"low":1778,"close":1778,"change":111,"percent_change":994,"volume":1938,"transactions":9,"vwap":1778},"2021-06-29",47881,{"date":1940,"open":1739,"high":1748,"low":1739,"close":1750,"change":750,"percent_change":971,"volume":1941,"transactions":9,"vwap":1750},"2021-06-28",98788,{"date":1943,"open":1786,"high":1750,"low":1739,"close":1791,"change":655,"percent_change":803,"volume":1944,"transactions":9,"vwap":1791},"2021-06-25",69705,{"date":1946,"open":1778,"high":1750,"low":1791,"close":1778,"change":790,"percent_change":1190,"volume":1947,"transactions":9,"vwap":1778},"2021-06-24",91600,{"date":1949,"open":1732,"high":1778,"low":1732,"close":1739,"change":894,"percent_change":945,"volume":1950,"transactions":9,"vwap":1739},"2021-06-23",67300,{"date":1952,"open":1732,"high":1778,"low":1732,"close":1906,"change":894,"percent_change":945,"volume":1953,"transactions":9,"vwap":1906},"2021-06-22",131510,{"date":1955,"open":1732,"high":1778,"low":1732,"close":1732,"change":28,"percent_change":28,"volume":1956,"transactions":9,"vwap":1732},"2021-06-21",192247,{"date":1958,"open":1739,"high":1748,"low":1732,"close":1732,"change":782,"percent_change":1329,"volume":1959,"transactions":9,"vwap":1732},"2021-06-18",207500,{"date":1961,"open":1750,"high":1748,"low":1732,"close":1778,"change":111,"percent_change":994,"volume":1962,"transactions":9,"vwap":1778},"2021-06-17",78700,{"date":1964,"open":1732,"high":1715,"low":1732,"close":1750,"change":790,"percent_change":1190,"volume":1965,"transactions":9,"vwap":1750},"2021-06-16",36282,{"date":1967,"open":1732,"high":1749,"low":1805,"close":1778,"change":790,"percent_change":1190,"volume":1968,"transactions":9,"vwap":1778},"2021-06-15",253208,{"date":1970,"open":1739,"high":1715,"low":1739,"close":1739,"change":790,"percent_change":1190,"volume":1971,"transactions":9,"vwap":1739},"2021-06-14",144224,{"date":1973,"open":1778,"high":1748,"low":1805,"close":1732,"change":111,"percent_change":994,"volume":1974,"transactions":9,"vwap":1732},"2021-06-11",384400,{"date":1976,"open":1749,"high":1749,"low":1739,"close":1739,"change":766,"percent_change":602,"volume":1977,"transactions":9,"vwap":1739},"2021-06-10",573815,{"date":1979,"open":1708,"high":1980,"low":1750,"close":1748,"change":111,"percent_change":994,"volume":1981,"transactions":9,"vwap":1748},"2021-06-09",10.0050001,571900,{"date":1983,"open":1739,"high":1749,"low":1739,"close":1715,"change":978,"percent_change":1841,"volume":1984,"transactions":9,"vwap":1715},"2021-06-08",733100,{"date":1986,"open":1750,"high":1748,"low":1732,"close":1778,"change":111,"percent_change":994,"volume":1987,"transactions":9,"vwap":1778},"2021-06-07",113294,{"date":1989,"open":1990,"high":1715,"low":1778,"close":1750,"change":750,"percent_change":971,"volume":1991,"transactions":9,"vwap":1750},"2021-06-04",9.9781,250999,{"date":1993,"open":1994,"high":1748,"low":1995,"close":1791,"change":1996,"percent_change":121,"volume":1997,"transactions":9,"vwap":1791},"2021-06-03",9.9212,9.915,0.025,226357,{"date":1999,"open":1805,"high":1732,"low":1795,"close":1805,"change":790,"percent_change":1190,"volume":2000,"transactions":9,"vwap":1805},"2021-06-02",114354,{"date":2002,"open":1810,"high":2003,"low":1810,"close":1795,"change":111,"percent_change":994,"volume":2004,"transactions":9,"vwap":1795},"2021-06-01",9.9382,124029,{"date":2006,"open":1805,"high":2007,"low":1795,"close":1805,"change":782,"percent_change":1329,"volume":2008,"transactions":9,"vwap":1805},"2021-05-28",9.9299,64034,{"date":2010,"open":1810,"high":1778,"low":1810,"close":1739,"change":978,"percent_change":1841,"volume":2011,"transactions":9,"vwap":1739},"2021-05-27",208400,{"date":2013,"open":2014,"high":1805,"low":1810,"close":1795,"change":28,"percent_change":28,"volume":2015,"transactions":9,"vwap":1795},"2021-05-26",9.9011,104272,{"date":2017,"open":1810,"high":1732,"low":1810,"close":1795,"change":28,"percent_change":28,"volume":2018,"transactions":9,"vwap":1795},"2021-05-25",158300,{"date":2020,"open":1811,"high":1822,"low":1811,"close":1795,"change":978,"percent_change":1841,"volume":2021,"transactions":9,"vwap":1795},"2021-05-24",176004,{"date":2023,"open":1810,"high":1732,"low":2024,"close":1893,"change":782,"percent_change":1329,"volume":2025,"transactions":9,"vwap":1893},"2021-05-21",9.87,986400,{"date":2027,"open":1739,"high":1739,"low":2024,"close":1810,"change":28,"percent_change":28,"volume":2028,"transactions":9,"vwap":1810},"2021-05-20",432400,{"date":2030,"open":2024,"high":1732,"low":2031,"close":1810,"change":790,"percent_change":1190,"volume":2032,"transactions":9,"vwap":1810},"2021-05-19",9.86,485700,{"date":2034,"open":2031,"high":1810,"low":2031,"close":1811,"change":894,"percent_change":945,"volume":2035,"transactions":9,"vwap":1811},"2021-05-18",144155,{"date":2037,"open":2031,"high":1805,"low":2031,"close":2038,"change":750,"percent_change":971,"volume":2039,"transactions":9,"vwap":2038},"2021-05-17",9.885,110849,{"date":2041,"open":2031,"high":2042,"low":2031,"close":2024,"change":790,"percent_change":1190,"volume":2043,"transactions":9,"vwap":2024},"2021-05-14",9.905,164300,{"date":2045,"open":2046,"high":1795,"low":2046,"close":2031,"change":655,"percent_change":803,"volume":2047,"transactions":9,"vwap":2031},"2021-05-13",9.85,237200,{"date":2049,"open":2050,"high":1811,"low":2031,"close":2051,"change":498,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2021-05-12",9.872,9.865,-0.25,152084,{"date":2055,"open":2056,"high":1732,"low":2056,"close":1811,"change":790,"percent_change":1190,"volume":2057,"transactions":9,"vwap":1811},"2021-05-11",9.81,1676300,{"date":2059,"open":2042,"high":1732,"low":1893,"close":1893,"change":766,"percent_change":602,"volume":2060,"transactions":9,"vwap":1893},"2021-05-10",256288,{"date":2062,"open":2051,"high":1749,"low":2051,"close":1795,"change":790,"percent_change":1190,"volume":2063,"transactions":9,"vwap":1795},"2021-05-07",318172,{"date":2065,"open":2031,"high":1805,"low":2031,"close":1810,"change":28,"percent_change":28,"volume":2066,"transactions":9,"vwap":1810},"2021-05-06",369300,{"date":2068,"open":1811,"high":1805,"low":1811,"close":1810,"change":111,"percent_change":994,"volume":2069,"transactions":9,"vwap":1810},"2021-05-05",123900,{"date":2071,"open":1893,"high":1805,"low":2024,"close":1795,"change":945,"percent_change":17,"volume":2072,"transactions":9,"vwap":1795},"2021-05-04",366700,{"date":2074,"open":1739,"high":1778,"low":2046,"close":2031,"change":900,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2031},"2021-05-03",-0.7,573303,{"date":2078,"open":1805,"high":1739,"low":1795,"close":1732,"change":1005,"percent_change":1767,"volume":2079,"transactions":9,"vwap":1732},"2021-04-30",197900,{"date":2081,"open":1749,"high":1749,"low":1795,"close":1795,"change":912,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1795},"2021-04-29",-0.6,145400,{"date":2085,"open":1732,"high":1715,"low":1732,"close":1748,"change":988,"percent_change":126,"volume":2086,"transactions":9,"vwap":1748},"2021-04-28",561800,{"date":2088,"open":1748,"high":1758,"low":1795,"close":1732,"change":803,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1732},"2021-04-27",-0.5,284000,{"date":2092,"open":1778,"high":1749,"low":1778,"close":1715,"change":978,"percent_change":1841,"volume":2093,"transactions":9,"vwap":1715},"2021-04-26",321991,{"date":2095,"open":1778,"high":1715,"low":1805,"close":1778,"change":978,"percent_change":1841,"volume":2096,"transactions":9,"vwap":1778},"2021-04-23",368100,{"date":2098,"open":1748,"high":1748,"low":1810,"close":1805,"change":782,"percent_change":1329,"volume":2099,"transactions":9,"vwap":1805},"2021-04-22",287300,{"date":2101,"open":2024,"high":1750,"low":2024,"close":1739,"change":945,"percent_change":17,"volume":2102,"transactions":9,"vwap":1739},"2021-04-21",757200,{"date":2104,"open":1893,"high":1732,"low":2031,"close":1811,"change":111,"percent_change":994,"volume":2105,"transactions":9,"vwap":1811},"2021-04-20",1574700,{"date":2107,"open":1778,"high":1778,"low":1893,"close":1810,"change":900,"percent_change":2075,"volume":2108,"transactions":9,"vwap":1810},"2021-04-19",644341,{"date":2110,"open":1805,"high":1708,"low":1810,"close":1748,"change":655,"percent_change":803,"volume":2111,"transactions":9,"vwap":1748},"2021-04-16",771400,{"date":2113,"open":1786,"high":1715,"low":1795,"close":1754,"change":894,"percent_change":945,"volume":2114,"transactions":9,"vwap":1754},"2021-04-15",360351,{"date":2116,"open":1708,"high":1733,"low":1739,"close":1748,"change":1005,"percent_change":1767,"volume":2117,"transactions":9,"vwap":1748},"2021-04-14",475500,{"date":2119,"open":1748,"high":1715,"low":1732,"close":1778,"change":880,"percent_change":1734,"volume":2120,"transactions":9,"vwap":1778},"2021-04-13",497897,{"date":2122,"open":2123,"high":2124,"low":1748,"close":1749,"change":1444,"percent_change":1149,"volume":2125,"transactions":9,"vwap":1749},"2021-04-12",10.11,10.1199,283116,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":106,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2021-04-09",10.06,10.25,10.05,10.15,0.59,690900,{"date":2135,"open":2136,"high":2131,"low":1774,"close":2137,"change":1057,"percent_change":891,"volume":2138,"transactions":9,"vwap":2137},"2021-04-08",10.08,10.09,1368000,{"date":2140,"open":1810,"high":2141,"low":1810,"close":1750,"change":1005,"percent_change":1767,"volume":2142,"transactions":9,"vwap":1750},"2021-04-07",10.045,429400,{"date":2144,"open":1810,"high":1748,"low":1810,"close":1739,"change":750,"percent_change":971,"volume":2145,"transactions":9,"vwap":1739},"2021-04-06",260300,{"date":2147,"open":1732,"high":1750,"low":1795,"close":1822,"change":894,"percent_change":945,"volume":2148,"transactions":9,"vwap":1822},"2021-04-05",1077249290,{"date":2150,"open":1778,"high":1708,"low":1810,"close":1805,"change":880,"percent_change":1734,"volume":2151,"transactions":9,"vwap":1805},"2021-04-01",428300,{"date":2153,"open":1778,"high":1715,"low":1810,"close":1750,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1750},"2021-03-31",0.045,0.45,500500,{"date":2158,"open":2159,"high":1791,"low":1893,"close":1995,"change":498,"percent_change":2052,"volume":2160,"transactions":9,"vwap":1995},"2021-03-30",9.9122,33277064,{"date":178,"open":1750,"high":2162,"low":1810,"close":1739,"change":782,"percent_change":1329,"volume":2163,"transactions":9,"vwap":1739},10.011,247738]