[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MYSZ":3,"homepage-market-summary":31,"stock-historical-MYSZ":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MYSZ","2026-10-06",{"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},"My Size, Inc","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","My Size Inc is a fashion technology company operating an integrated portfolio of businesses designed to address the pressing challenges facing fashion brands and retailers today - size and fit accuracy, excess inventory management, circular economy solutions, and international market distribution. The company, through its subsidaries provide end-to-end support across the fashion value chain; delivers AI-driven size and fit solutions for fashion e-commerce companies. The firm has the following four segments: (i) Fashion e-commerce platform, (ii) SaaS solutions, (iii) resale platform for apparel, and (iv) wholesaling of footwear. The company generates the majority of its revenue from the fashion e-commerce platform segment.","45","Airport City, L3",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":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.57,1.59,1.62,1.55,1.58,-0.01,-0.63,18613.165,172,1.5873,4.28,0.3304,300247.5112964502,31.4,2557,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},270380,98688725.335409,6.8,"2025-04-24",[184,185,195,204,213,221,231,240,250,260,270,277,286,295,305,315,326,335,343,352,363,371,379,389,399,408,418,427,434,443,454,463,471,479,487,496,506,517,528,539,547,557,566,575,584,593,603,611,621,629,639,649,657,667,675,683,692,700,708,715,722,728,734,741,747,755,762,767,774,781,786,791,797,803,810,817,823,828,835,842,846,850,855,861,866,875,882,887,895,900,907,914,920,925,929,936,941,947,952,957,961,965,971,977,981,987,993,998,1001,1007,1014,1020,1025,1030,1037,1041,1047,1053,1059,1064,1069,1074,1078,1083,1087,1092,1100,1104,1107,1113,1119,1125,1132,1137,1143,1148,1155,1159,1163,1167,1171,1178,1182,1188,1192,1196,1201,1208,1215,1221,1227,1231,1238,1241,1246,1250,1252,1260,1265,1272,1278,1284,1287,1294,1300,1304,1310,1317,1324,1331,1338,1345,1353,1360,1368,1376,1382,1390,1396,1402,1406,1413,1421,1428,1435,1440,1444,1452,1456,1462,1468,1475,1482,1489,1494,1499,1503,1510,1517,1524,1530,1536,1542,1550,1556,1562,1569,1576,1582,1587,1593,1598,1603,1607,1612,1617,1620,1625,1631,1639,1644,1649,1652,1656,1662,1668,1673,1679,1685,1689,1695,1700,1704,1708,1712,1716,1721,1725,1728,1731,1734,1737,1741,1745,1749,1754,1758,1761,1766,1770,1773,1778,1780,1783,1788,1791,1795,1800,1804,1809,1812,1817,1824,1829,1834,1838,1842,1845,1850,1854,1861,1868,1874,1881,1884,1888,1891,1895,1898,1902,1906,1910,1913,1917,1920,1923,1926,1929,1934,1937,1943,1947,1951,1955,1958,1963,1968,1971,1976,1980,1985,1991,1995,2001,2007,2013,2017,2021,2024,2028,2033,2037,2041,2044,2048,2052,2056,2059,2061,2063,2067,2073,2075,2079,2082,2086,2089,2093,2096,2100,2104,2108,2111,2115,2120,2124,2128,2131,2135,2138,2142,2145,2148,2151,2155,2159,2163,2168,2172,2175,2179,2183,2187,2190,2193,2197,2201,2204,2207,2210,2213,2216,2220,2224,2229],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",1.645,1.68,1.5501,-0.03,-1.86,8752.466475,157,1.5949,{"date":196,"open":197,"high":197,"low":16,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",1.6491,1.61,0.01,0.62,16746.1929,275,1.6234,{"date":205,"open":206,"high":207,"low":17,"close":206,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",1.6,1.65,-0.05,-3.03,16013.430694,166,1.6115,{"date":214,"open":215,"high":215,"low":198,"close":207,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",1.7,-0.04,-2.37,35094.4071,242,1.6638,{"date":222,"open":206,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",1.7097,1.595,1.69,0.06,3.68,38843.3021,366,1.6306,{"date":232,"open":188,"high":233,"low":206,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",1.722,1.63,-0.09,-5.23,51113.656985,371,1.6362,{"date":241,"open":242,"high":243,"low":244,"close":242,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",1.72,1.77,1.67,-0.06,-3.37,63138.587288,349,1.7255,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",1.87,1.75,1.78,-0.1,-5.32,91821.2511,582,1.8059,{"date":261,"open":262,"high":263,"low":234,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",1.715,1.92,1.88,0.2,11.9,524624.66711,3591,1.9194,{"date":271,"open":254,"high":254,"low":206,"close":188,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",0.05,3.07,139755.363229,1037,1.7612,{"date":278,"open":279,"high":280,"low":206,"close":234,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",1.76,1.7699,-0.12,-6.86,72468.808705,586,1.6719,{"date":287,"open":288,"high":289,"low":253,"close":253,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",1.85,2.0933,-0.15,-7.89,108864.873397,724,1.9302,{"date":296,"open":243,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",1.9886,1.7492,1.9,-0.07,-3.55,175488.542703,1545,1.8739,{"date":306,"open":264,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",2.13,1.73,1.97,-0.35,-15.09,2609511.050046,18497,2.2949,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",2.38,2.6,1.84,2.32,0.66,39.76,28372679.694734,217568,2.5279,{"date":327,"open":328,"high":329,"low":330,"close":330,"change":300,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",1.71,1.9388,1.66,-4.05,351364.3225,3125,1.8119,{"date":336,"open":299,"high":337,"low":328,"close":308,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",1.9392,-0.21,-10.82,40610.625,376,1.8047,{"date":344,"open":345,"high":346,"low":299,"close":347,"change":300,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",1.99,2.0099,1.94,-3.48,21208.7422,233,1.9065,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",2.14,2.1414,2,2.01,-0.13,-6.07,27163.25,214,2.069,{"date":364,"open":365,"high":366,"low":354,"close":354,"change":281,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",2.26,2.36,-5.31,20355.125,252,2.2165,{"date":372,"open":373,"high":373,"low":365,"close":365,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",2.3496,-0.11,-4.64,2828.25,62,2.2875,{"date":380,"open":381,"high":382,"low":383,"close":382,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",2.33,2.37,2.27,0.07,3.04,22344.35789,194,2.2828,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":245,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",2.4,2.41,2.241,2.3,-2.54,23573.402,188,2.328,{"date":400,"open":401,"high":401,"low":402,"close":366,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",2.56,2.1001,-0.16,-6.35,184776.75,1863,2.5147,{"date":409,"open":318,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",2.65,2.51,2.52,-0.08,-3.08,14302.736896,119,2.5736,{"date":419,"open":420,"high":421,"low":422,"close":318,"change":423,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",2.54,2.6799,2.4881,0,44736.503098,264,2.5527,{"date":428,"open":411,"high":429,"low":430,"close":318,"change":226,"percent_change":366,"volume":431,"transactions":432,"vwap":433},"2026-08-27",2.61,2.5053,22607.5,198,2.5626,{"date":435,"open":436,"high":437,"low":438,"close":420,"change":216,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",2.59,2.64,2.5301,-1.55,20317.3646,180,2.5811,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",2.55,2.7299,2.53,2.58,-0.02,-0.77,56879,459,2.6084,{"date":455,"open":456,"high":410,"low":457,"close":318,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",2.49,2.47,0.09,3.59,57400.875,491,2.5836,{"date":464,"open":465,"high":318,"low":466,"close":411,"change":458,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",2.48,2.44,3.72,47942.625,439,2.5305,{"date":472,"open":466,"high":473,"low":474,"close":475,"change":216,"percent_change":476,"volume":477,"transactions":478,"vwap":470},"2026-08-20",2.72,2.3458,2.42,-1.63,76034.593863,811,{"date":480,"open":394,"high":420,"low":481,"close":482,"change":83,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",2.295,2.46,6.03,169296.471329,1843,2.412,{"date":488,"open":489,"high":489,"low":490,"close":320,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",2.92,2.2289,-0.76,-24.68,593218.357058,3976,2.5366,{"date":497,"open":498,"high":26,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",3.9,3.02,3.08,0.11,3.7,8812903.738975,117738,4.5614,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",3.12,3.19,2.75,2.97,-0.41,-12.13,322558.398506,2822,3.2854,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",3.34,3.76,2.81,3.38,2.9628,710.16,209128.217795,1985,3.2135,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",0.38,0.438747,0.3651,0.4172,0.0362,9.5,5406497.188048,13038,0.4402,{"date":540,"open":138,"high":138,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",0.381,-0.0039,-1.01,421901,1273,0.4298,{"date":548,"open":530,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",0.4,0.37,0.3849,-0.0051,-1.31,69426.279069,191,0.3528,{"date":558,"open":530,"high":559,"low":560,"close":559,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",0.39,0.3637,0.0264,7.26,26251.538044,120,0.376,{"date":567,"open":568,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":416,"vwap":574},"2026-08-06",0.3772,0.3915,0.3636,-0.0221,-5.73,52809,0.3864,{"date":576,"open":577,"high":549,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":559},"2026-08-05",0.399,0.3731,0.3857,0.0151,4.07,8611.790812,59,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",0.41,0.3706,-0.0134,-3.49,19982,84,0.3922,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",0.396,0.375,0.384,-0.026,-6.34,19777,104,0.3802,{"date":604,"open":605,"high":586,"low":606,"close":586,"change":607,"percent_change":499,"volume":608,"transactions":609,"vwap":610},"2026-07-31",0.4045,0.3701,0.012,17008.801092,69,0.3655,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",0.4107,0.39755,0.398,-0.012,-2.93,8412,76,0.4037,{"date":622,"open":623,"high":624,"low":625,"close":586,"change":21,"percent_change":626,"volume":627,"transactions":628,"vwap":623},"2026-07-29",0.4001,0.4198,0.3741,-2.38,468026,150,{"date":630,"open":631,"high":632,"low":633,"close":632,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",0.389801,0.42,0.3853,0.0194,4.84,4797,32,0.4116,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",0.4212,0.3601,0.4006,-0.0194,-4.62,11884,47,0.3891,{"date":650,"open":559,"high":632,"low":651,"close":632,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",0.384283,0.006,1.45,26058,63,0.4083,{"date":658,"open":659,"high":660,"low":661,"close":660,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",0.397719,0.414,0.3977,-0.006,-1.43,4405,71,0.405,{"date":668,"open":586,"high":632,"low":669,"close":632,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",0.3813,0.0062,1.5,23461,223,0.4106,{"date":676,"open":550,"high":632,"low":27,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",0.41375,0.0473,12.91,72419.072068,303,0.3926,{"date":684,"open":586,"high":586,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",0.35,0.3665,-0.0085,-2.27,71318,181,0.3676,{"date":693,"open":694,"high":695,"low":696,"close":596,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":596},"2026-07-17",0.44,0.44499999,0.373,-0.065,-14.77,84500,{"date":701,"open":702,"high":703,"low":704,"close":694,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":694},"2026-07-16",0.42899999,0.44999999,0.40000001,-0.003,-0.68,48900,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":598,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-15",0.46200001,0.43700001,0.44299999,-5.54,22100,{"date":716,"open":694,"high":128,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-14",0.42699999,0.46900001,0.016,3.53,26500,{"date":723,"open":703,"high":724,"low":694,"close":725,"change":598,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-13",0.465,0.45300001,-5.43,26900,{"date":729,"open":730,"high":731,"low":732,"close":731,"change":423,"percent_change":423,"volume":733,"transactions":9,"vwap":731},"2026-07-10",0.456,0.479,0.45100001,10200,{"date":735,"open":736,"high":737,"low":738,"close":731,"change":719,"percent_change":739,"volume":740,"transactions":9,"vwap":731},"2026-07-09",0.46799999,0.47999999,0.45500001,3.46,2100,{"date":742,"open":128,"high":737,"low":743,"close":744,"change":616,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-08",0.44100001,0.463,-2.53,8300,{"date":748,"open":749,"high":750,"low":703,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-07",0.49000001,0.49399999,0.47499999,-0.017,-3.46,9700,{"date":756,"open":738,"high":757,"low":725,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-06",0.5,0.49200001,0.032,6.96,44600,{"date":763,"open":703,"high":737,"low":694,"close":764,"change":752,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-02",0.46000001,-3.56,31400,{"date":768,"open":703,"high":769,"low":770,"close":769,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":769},"2026-07-01",0.477,0.43099999,0.027,6,58600,{"date":775,"open":776,"high":764,"low":777,"close":703,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":703},"2026-06-30",0.44400001,0.421,-0.007,-1.53,70200,{"date":782,"open":738,"high":724,"low":586,"close":783,"change":784,"percent_change":694,"volume":785,"transactions":9,"vwap":783},"2026-06-29",0.45699999,0.002,37600,{"date":787,"open":694,"high":738,"low":694,"close":738,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":738},"2026-06-26",0.022,5.08,15500,{"date":792,"open":702,"high":725,"low":586,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-25",0.433,-0.027,-5.87,10000,{"date":798,"open":128,"high":128,"low":799,"close":764,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":764},"2026-06-24",0.42500001,-0.004,-0.86,60200,{"date":804,"open":805,"high":128,"low":717,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-23",0.44600001,0.46399999,0.005,1.09,36800,{"date":811,"open":812,"high":128,"low":813,"close":812,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":812},"2026-06-22",0.45899999,0.43399999,-0.001,-0.22,35600,{"date":818,"open":793,"high":736,"low":819,"close":764,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":764},"2026-06-18",0.40099999,0.019,4.31,108800,{"date":824,"open":819,"high":724,"low":819,"close":743,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":743},"2026-06-17",0.028,6.78,120600,{"date":829,"open":694,"high":128,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-16",0.40599999,0.41299999,-0.046,-10.02,241400,{"date":836,"open":837,"high":128,"low":838,"close":812,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":812},"2026-06-15",0.41999999,0.382,0.039,9.29,3288700,{"date":843,"open":128,"high":737,"low":837,"close":837,"change":208,"percent_change":844,"volume":845,"transactions":9,"vwap":837},"2026-06-12",-10.64,69200,{"date":847,"open":744,"high":848,"low":744,"close":128,"change":423,"percent_change":423,"volume":849,"transactions":9,"vwap":128},"2026-06-11",0.56,316100,{"date":851,"open":852,"high":852,"low":736,"close":128,"change":449,"percent_change":853,"volume":854,"transactions":9,"vwap":128},"2026-06-10",0.49900001,-4.08,33200,{"date":856,"open":737,"high":857,"low":858,"close":749,"change":216,"percent_change":859,"volume":860,"transactions":9,"vwap":749},"2026-06-09",0.52999997,0.472,-7.55,68000,{"date":862,"open":757,"high":857,"low":757,"close":857,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":857},"2026-06-08",0.007,1.34,436800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-05",0.53500003,0.54900002,0.50999999,0.523,-0.025,-4.56,49100,{"date":876,"open":877,"high":878,"low":879,"close":878,"change":825,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-04",0.53100002,0.54799998,0.51999998,5.38,21800,{"date":883,"open":848,"high":884,"low":879,"close":879,"change":190,"percent_change":885,"volume":886,"transactions":9,"vwap":879},"2026-06-03",0.57999998,-5.45,48200,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":449,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-02",0.56999999,0.59799999,0.54000002,0.55000001,-3.51,65600,{"date":896,"open":897,"high":897,"low":892,"close":889,"change":208,"percent_change":898,"volume":899,"transactions":9,"vwap":889},"2026-06-01",0.63499999,-8.06,88800,{"date":901,"open":870,"high":902,"low":903,"close":200,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":200},"2026-05-29",0.64399999,0.50800002,0.122,24.5,608900,{"date":908,"open":757,"high":909,"low":749,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-28",0.51499999,0.498,-0.002,-0.4,9200,{"date":915,"open":916,"high":870,"low":916,"close":757,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":757},"2026-05-27",0.48699999,0.009,1.83,12500,{"date":921,"open":879,"high":857,"low":749,"close":922,"change":923,"percent_change":265,"volume":924,"transactions":9,"vwap":922},"2026-05-26",0.491,0.001,30900,{"date":926,"open":910,"high":879,"low":749,"close":749,"change":807,"percent_change":927,"volume":928,"transactions":9,"vwap":749},"2026-05-22",1.03,15600,{"date":930,"open":931,"high":879,"low":737,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-21",0.50099999,0.48500001,-0.019,-3.77,32500,{"date":937,"open":931,"high":892,"low":757,"close":938,"change":662,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-20",0.50400001,-1.18,41900,{"date":942,"open":943,"high":878,"low":944,"close":870,"change":800,"percent_change":945,"volume":946,"transactions":9,"vwap":870},"2026-05-19",0.52100003,0.50599998,-0.78,5400,{"date":948,"open":871,"high":891,"low":949,"close":949,"change":662,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-18",0.514,-1.15,27100,{"date":953,"open":954,"high":954,"low":879,"close":879,"change":21,"percent_change":955,"volume":956,"transactions":9,"vwap":879},"2026-05-15",0.565,-1.89,73800,{"date":958,"open":857,"high":892,"low":857,"close":857,"change":21,"percent_change":959,"volume":960,"transactions":9,"vwap":857},"2026-05-14",-1.85,15300,{"date":962,"open":892,"high":892,"low":857,"close":891,"change":820,"percent_change":963,"volume":964,"transactions":9,"vwap":891},"2026-05-13",3.65,16300,{"date":966,"open":967,"high":968,"low":879,"close":943,"change":190,"percent_change":969,"volume":970,"transactions":9,"vwap":943},"2026-05-12",0.53600001,0.551,-5.44,10100,{"date":972,"open":889,"high":973,"low":968,"close":968,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":968},"2026-05-11",0.58499998,-0.029,-5,37100,{"date":978,"open":889,"high":979,"low":889,"close":884,"change":423,"percent_change":423,"volume":980,"transactions":9,"vwap":884},"2026-05-08",0.58999997,5700,{"date":982,"open":890,"high":983,"low":968,"close":884,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":884},"2026-05-07",0.61500001,-0.015,-2.52,62400,{"date":988,"open":979,"high":989,"low":884,"close":990,"change":807,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-06",0.64999998,0.59500003,0.85,31100,{"date":994,"open":200,"high":989,"low":995,"close":979,"change":190,"percent_change":996,"volume":997,"transactions":9,"vwap":979},"2026-05-05",0.57499999,-4.84,54100,{"date":999,"open":200,"high":1000,"low":200,"close":200,"change":814,"percent_change":403,"volume":854,"transactions":9,"vwap":200},"2026-05-04",0.63999999,{"date":1002,"open":1003,"high":1003,"low":983,"close":1004,"change":784,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-01",0.63099998,0.62099999,0.32,17700,{"date":1008,"open":902,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":985,"volume":1013,"transactions":9,"vwap":1011},"2026-04-30",0.66900003,0.61699998,0.61900002,-0.016,51900,{"date":1015,"open":1016,"high":1017,"low":200,"close":897,"change":911,"percent_change":1018,"volume":1019,"transactions":9,"vwap":897},"2026-04-29",0.625,0.667,-0.31,21000,{"date":1021,"open":1000,"high":1009,"low":1022,"close":1022,"change":705,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-28",0.63700002,-0.47,13100,{"date":1026,"open":1000,"high":1027,"low":1000,"close":1000,"change":863,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1000},"2026-04-27",0.65499997,1.11,7300,{"date":1031,"open":1032,"high":989,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-24",0.63,0.63300002,0.008,1.28,13700,{"date":1038,"open":1000,"high":989,"low":1016,"close":1016,"change":449,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1016},"2026-04-23",-3.1,24300,{"date":1042,"open":1043,"high":1043,"low":1032,"close":1044,"change":1012,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-22",0.67000002,0.64499998,-2.42,17100,{"date":1048,"open":1043,"high":1049,"low":1050,"close":1051,"change":974,"percent_change":1052,"volume":1024,"transactions":9,"vwap":1051},"2026-04-21",0.69,0.66000003,0.66100001,-4.2,{"date":1054,"open":1055,"high":1056,"low":1043,"close":1049,"change":820,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1049},"2026-04-20",0.68000001,0.69999999,2.83,25600,{"date":1060,"open":1043,"high":1056,"low":1051,"close":1061,"change":923,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-17",0.671,0.15,36300,{"date":1065,"open":200,"high":1056,"low":200,"close":1043,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1043},"2026-04-16",0.029,4.52,104100,{"date":1070,"open":989,"high":1055,"low":1071,"close":1072,"change":652,"percent_change":1073,"volume":1024,"transactions":9,"vwap":1072},"2026-04-15",0.60699999,0.64099997,0.94,{"date":1075,"open":1000,"high":1061,"low":897,"close":897,"change":1012,"percent_change":1076,"volume":1077,"transactions":9,"vwap":897},"2026-04-14",-2.46,16100,{"date":1079,"open":1080,"high":1080,"low":1032,"close":1081,"change":814,"percent_change":290,"volume":1082,"transactions":9,"vwap":1081},"2026-04-13",0.66299999,0.65100002,2400,{"date":1084,"open":1085,"high":1055,"low":989,"close":1086,"change":863,"percent_change":808,"volume":881,"transactions":9,"vwap":1086},"2026-04-10",0.65799999,0.65200001,{"date":1088,"open":1080,"high":1043,"low":983,"close":1044,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1044},"2026-04-09",0.017,2.71,23600,{"date":1093,"open":1094,"high":1055,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-08",0.65899998,0.61000001,0.62800002,0.018,2.95,101900,{"date":1101,"open":1032,"high":1000,"low":1095,"close":1095,"change":190,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1095},"2026-04-07",-4.69,15000,{"date":1105,"open":1016,"high":989,"low":979,"close":1000,"change":199,"percent_change":17,"volume":1106,"transactions":9,"vwap":1000},"2026-04-06",23200,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1032,"change":974,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1032},"2026-04-02",0.65700001,0.583,-4.4,125300,{"date":1114,"open":1115,"high":1049,"low":848,"close":1094,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1094},"2026-04-01",0.59899998,0.081,14.01,282800,{"date":1120,"open":979,"high":989,"low":892,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-31",0.57800001,-0.032,-5.25,180900,{"date":1126,"open":1127,"high":1095,"low":1128,"close":1095,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1095},"2026-03-30",0.60000002,0.56099999,0.02,3.39,39900,{"date":1133,"open":1134,"high":990,"low":1134,"close":979,"change":974,"percent_change":1135,"volume":1136,"transactions":9,"vwap":979},"2026-03-27",0.56800002,-4.68,19700,{"date":1138,"open":1139,"high":200,"low":1139,"close":1011,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1011},"2026-03-26",0.56400001,0.021,3.51,63600,{"date":1144,"open":892,"high":1127,"low":892,"close":890,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":890},"2026-03-25",0.024,4.18,32100,{"date":1149,"open":1134,"high":1150,"low":1151,"close":1152,"change":662,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-24",0.588,0.54699999,0.574,-1.03,36000,{"date":1156,"open":848,"high":990,"low":848,"close":884,"change":190,"percent_change":1157,"volume":1158,"transactions":9,"vwap":884},"2026-03-23",-4.92,119400,{"date":1160,"open":995,"high":200,"low":1161,"close":1095,"change":199,"percent_change":244,"volume":1162,"transactions":9,"vwap":1095},"2026-03-20",0.55900002,41500,{"date":1164,"open":1127,"high":200,"low":884,"close":1127,"change":449,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1127},"2026-03-19",-3.23,20100,{"date":1168,"open":897,"high":897,"low":884,"close":200,"change":662,"percent_change":1169,"volume":1170,"transactions":9,"vwap":200},"2026-03-18",-0.96,14300,{"date":1172,"open":1127,"high":1173,"low":1174,"close":1175,"change":153,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-17",0.62699997,0.58600003,0.62599999,6.83,48400,{"date":1179,"open":968,"high":1127,"low":968,"close":1174,"change":1145,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1174},"2026-03-16",4.27,23700,{"date":1183,"open":979,"high":989,"low":891,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-13",0.56199998,-0.055,-8.91,81900,{"date":1189,"open":1022,"high":1022,"low":1174,"close":1010,"change":1190,"percent_change":54,"volume":1191,"transactions":9,"vwap":1010},"2026-03-12",0.003,12000,{"date":1193,"open":1000,"high":1086,"low":1127,"close":1194,"change":423,"percent_change":423,"volume":1195,"transactions":9,"vwap":1194},"2026-03-11",0.61400002,12300,{"date":1197,"open":1175,"high":1055,"low":1198,"close":1194,"change":974,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1194},"2026-03-10",0.58099997,-4.51,72400,{"date":1202,"open":1203,"high":1043,"low":1204,"close":1205,"change":759,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-09",0.60500002,0.55400002,0.64300001,5.24,107600,{"date":1209,"open":848,"high":1210,"low":892,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-06",0.64600003,0.611,0.052,9.3,97400,{"date":1216,"open":1217,"high":889,"low":857,"close":1161,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1161},"2026-03-05",0.54299998,0.015,2.76,49700,{"date":1222,"open":868,"high":889,"low":1223,"close":1224,"change":923,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-04",0.52499998,0.54400003,0.18,31500,{"date":1228,"open":1229,"high":892,"low":949,"close":1217,"change":1190,"percent_change":848,"volume":1230,"transactions":9,"vwap":1217},"2026-03-03",0.51800001,27200,{"date":1232,"open":891,"high":1233,"low":1234,"close":891,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":891},"2026-03-02",0.55500001,0.52200001,-0.011,-2,38200,{"date":1239,"open":868,"high":889,"low":857,"close":968,"change":1089,"percent_change":1240,"volume":816,"transactions":9,"vwap":968},"2026-02-27",3.18,{"date":1242,"open":1243,"high":892,"low":1244,"close":1243,"change":784,"percent_change":530,"volume":1245,"transactions":9,"vwap":1243},"2026-02-26",0.53399998,0.53200001,24400,{"date":1247,"open":1248,"high":968,"low":870,"close":1244,"change":784,"percent_change":530,"volume":1249,"transactions":9,"vwap":1244},"2026-02-25",0.528,27000,{"date":1251,"open":879,"high":1151,"low":879,"close":857,"change":820,"percent_change":467,"volume":766,"transactions":9,"vwap":857},"2026-02-24",{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-02-23",0.55299997,0.509,0.51099998,-0.023,-4.31,36500,{"date":1261,"open":1262,"high":954,"low":1234,"close":1243,"change":778,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1243},"2026-02-20",0.52899998,-1.29,48600,{"date":1266,"open":1267,"high":1134,"low":909,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-02-19",0.55199999,0.54100001,-0.009,-1.64,46800,{"date":1273,"open":1274,"high":1274,"low":1275,"close":892,"change":933,"percent_change":1276,"volume":1277,"transactions":9,"vwap":892},"2026-02-18",0.60900003,0.54500002,-3.34,25500,{"date":1279,"open":1280,"high":200,"low":1204,"close":1281,"change":814,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-17",0.579,0.56900001,-0.18,31900,{"date":1285,"open":891,"high":1115,"low":857,"close":889,"change":923,"percent_change":1225,"volume":1286,"transactions":9,"vwap":889},"2026-02-13",53100,{"date":1288,"open":1127,"high":1289,"low":1290,"close":1281,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1281},"2026-02-12",0.60399997,0.50300002,-0.035,-5.79,76000,{"date":1295,"open":989,"high":1296,"low":973,"close":1289,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1289},"2026-02-11",0.653,-0.041,-6.36,53800,{"date":1301,"open":1032,"high":1302,"low":1004,"close":1044,"change":1218,"percent_change":317,"volume":1303,"transactions":9,"vwap":1044},"2026-02-10",0.66500002,41400,{"date":1305,"open":1050,"high":1043,"low":1306,"close":1032,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1032},"2026-02-09",0.61799997,-0.018,-2.78,47900,{"date":1311,"open":200,"high":1312,"low":1313,"close":1312,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1312},"2026-02-06",0.648,0.60100001,0.025,4.01,77300,{"date":1318,"open":1319,"high":1320,"low":1095,"close":1321,"change":697,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-05",0.69199997,0.699,0.62300003,-9.45,149600,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1326,"change":616,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1326},"2026-02-04",0.68800002,0.71399999,0.67400002,-1.71,26700,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1056,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1056},"2026-02-03",0.75999999,0.68900001,-0.068,-8.85,143800,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1153,"volume":1147,"transactions":9,"vwap":1343},"2026-02-02",0.76099998,0.77999997,0.75,0.76800001,-0.008,{"date":1346,"open":1347,"high":1348,"low":1333,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-01-30",0.78299999,0.78600001,0.77600002,-0.022,-2.76,43100,{"date":1354,"open":1355,"high":1355,"low":1341,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-01-29",0.83899999,0.79799998,-0.031,-3.74,61500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1357,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-01-28",0.87199998,0.88,0.81,0.829,-3.6,180300,{"date":1369,"open":1370,"high":1371,"low":1364,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-01-27",0.83999997,0.87599999,0.86000001,0.033,3.99,86700,{"date":1377,"open":1372,"high":1372,"low":1378,"close":1379,"change":1122,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-01-26",0.81999999,0.82700002,-3.73,81000,{"date":1383,"open":1384,"high":1372,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-01-23",0.85000002,0.82999998,0.85900003,-0.024,-2.72,39500,{"date":1391,"open":1385,"high":1392,"low":1385,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-01-22",0.88300002,0.048,5.75,84600,{"date":1397,"open":1398,"high":1371,"low":1378,"close":1399,"change":449,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-01-21",0.85500002,0.83499998,-2.34,128500,{"date":1403,"open":1363,"high":1363,"low":1379,"close":1398,"change":21,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1398},"2026-01-20",-1.16,578300,{"date":1407,"open":1408,"high":1409,"low":1372,"close":1410,"change":697,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-01-16",0.91299999,0.92000002,0.86500001,-6.99,162900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":216,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-15",0.94999999,0.98000002,0.91000003,0.93000001,-4.12,183200,{"date":1422,"open":1423,"high":1424,"low":1418,"close":1425,"change":281,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-14",1.02,1.04,0.97000003,-11.01,595300,{"date":1429,"open":118,"high":1430,"low":1431,"close":808,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":808},"2026-01-13",1.22,1.05,0.148,15.71,3086900,{"date":1436,"open":133,"high":176,"low":133,"close":1437,"change":904,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-12",0.94199997,14.88,415200,{"date":1441,"open":133,"high":133,"low":1364,"close":1378,"change":825,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1378},"2026-01-09",3.54,135800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1269,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-08",0.801,0.81400001,0.78500003,0.792,-1.12,24000,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1446,"change":1097,"percent_change":394,"volume":976,"transactions":9,"vwap":1446},"2026-01-07",0.79299998,0.82499999,{"date":1457,"open":1341,"high":1458,"low":1459,"close":1347,"change":911,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1347},"2026-01-06",0.81699997,0.77899998,-0.25,55700,{"date":1463,"open":1464,"high":1399,"low":1465,"close":1448,"change":598,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1448},"2026-01-05",0.83200002,0.76999998,-3.21,125100,{"date":1469,"open":1470,"high":1471,"low":1333,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-02",0.76899999,0.81099999,0.053,6.99,132000,{"date":1476,"open":1477,"high":1448,"low":1478,"close":1479,"change":1387,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-12-31",0.773,0.75099999,0.75800002,-3.07,59900,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1307,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-12-30",0.81800002,0.77499998,0.78200001,-2.25,67400,{"date":1490,"open":1384,"high":1384,"low":1340,"close":1491,"change":1257,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-12-29",0.80000001,-2.79,103600,{"date":1495,"open":1384,"high":1398,"low":1496,"close":1497,"change":1190,"percent_change":550,"volume":1498,"transactions":9,"vwap":1497},"2025-12-26",0.80599999,0.82300001,67500,{"date":1500,"open":1370,"high":1370,"low":1491,"close":1378,"change":1387,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1378},"2025-12-24",-2.84,21500,{"date":1504,"open":1505,"high":1506,"low":1370,"close":1507,"change":598,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-12-23",0.84200001,0.861,0.84399998,-2.99,42700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":133,"change":1314,"percent_change":1515,"volume":1516,"transactions":9,"vwap":133},"2025-12-22",0.83700001,0.88999999,0.83399999,2.96,92800,{"date":1518,"open":1519,"high":133,"low":1455,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-12-19",0.86400002,0.84500003,-0.033,-3.76,66900,{"date":1525,"open":1526,"high":1526,"low":1506,"close":1527,"change":1357,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-12-18",0.89999998,0.87800002,-3.41,33500,{"date":1531,"open":1409,"high":1409,"low":1532,"close":1533,"change":1534,"percent_change":318,"volume":1535,"transactions":9,"vwap":1533},"2025-12-17",0.89099997,0.90899998,0.023,28300,{"date":1537,"open":133,"high":1538,"low":1398,"close":1539,"change":807,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-12-16",0.91799998,0.88599998,0.57,70500,{"date":1543,"open":1544,"high":1545,"low":133,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-12-15",0.90499997,0.90600002,0.88099998,-0.039,-4.24,63100,{"date":1551,"open":1552,"high":1553,"low":1417,"close":1409,"change":1554,"percent_change":1555,"volume":1019,"transactions":9,"vwap":1409},"2025-12-12",0.92199999,0.95499998,-0.013,-1.39,{"date":1557,"open":1558,"high":1553,"low":1559,"close":1560,"change":1190,"percent_change":1005,"volume":1561,"transactions":9,"vwap":1560},"2025-12-11",0.949,0.912,0.93300003,43000,{"date":1563,"open":1564,"high":1416,"low":1565,"close":1418,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1418},"2025-12-10",0.96499997,0.91500002,-0.043,-4.42,197600,{"date":1570,"open":1571,"high":1572,"low":1425,"close":1573,"change":1012,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-12-09",0.97899997,0.98500001,0.97299999,-1.62,46400,{"date":1577,"open":1578,"high":176,"low":1579,"close":1580,"change":1314,"percent_change":436,"volume":1581,"transactions":9,"vwap":1580},"2025-12-08",0.98100001,0.96399999,0.98900002,78600,{"date":1583,"open":176,"high":1431,"low":1584,"close":1579,"change":832,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1579},"2025-12-05",0.95999998,-4.55,223300,{"date":1588,"open":1431,"high":1431,"low":1589,"close":1590,"change":190,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-04",0.98199999,1.01,-2.88,248000,{"date":1594,"open":927,"high":1595,"low":1416,"close":1424,"change":199,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1424},"2025-12-03",1.07,0.97,308000,{"date":1599,"open":1425,"high":1600,"low":1417,"close":927,"change":83,"percent_change":1601,"volume":1602,"transactions":9,"vwap":927},"2025-12-02",1.21,15.73,4704100,{"date":1604,"open":1416,"high":1416,"low":133,"close":1513,"change":413,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1513},"2025-12-01",-8.25,65300,{"date":1608,"open":1073,"high":176,"low":1418,"close":1425,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1425},"2025-11-28",0.066,7.3,71100,{"date":1613,"open":1545,"high":1418,"low":1614,"close":1615,"change":814,"percent_change":374,"volume":1616,"transactions":9,"vwap":1615},"2025-11-26",0.88800001,0.90399998,36100,{"date":1618,"open":1363,"high":1584,"low":1372,"close":1544,"change":788,"percent_change":456,"volume":1619,"transactions":9,"vwap":1544},"2025-11-25",25300,{"date":1621,"open":1491,"high":1409,"low":1341,"close":1392,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1392},"2025-11-24",0.092,11.63,68800,{"date":1626,"open":1341,"high":1627,"low":1342,"close":1628,"change":1393,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-11-21",0.83099997,0.79100001,6.46,84900,{"date":1632,"open":1370,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-11-20",0.875,0.73000002,0.74299997,-0.094,-11.23,192700,{"date":1640,"open":1431,"high":1431,"low":1491,"close":1512,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1512},"2025-11-19",-0.193,-18.74,215000,{"date":1645,"open":176,"high":927,"low":1646,"close":927,"change":1129,"percent_change":1647,"volume":1648,"transactions":9,"vwap":927},"2025-11-18",0.977,1.98,30200,{"date":1650,"open":808,"high":808,"low":176,"close":1590,"change":245,"percent_change":1651,"volume":1630,"transactions":9,"vwap":1590},"2025-11-17",-5.61,{"date":1653,"open":1654,"high":1654,"low":1553,"close":1595,"change":216,"percent_change":1366,"volume":1655,"transactions":9,"vwap":1595},"2025-11-14",1.13,203200,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1028,"change":216,"percent_change":348,"volume":1661,"transactions":9,"vwap":1028},"2025-11-13",1.15,1.157,1.08,74800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1658,"change":21,"percent_change":801,"volume":1667,"transactions":9,"vwap":1658},"2025-11-12",1.146,1.159,1.14,19600,{"date":1669,"open":1670,"high":1670,"low":1028,"close":1671,"change":1307,"percent_change":779,"volume":1672,"transactions":9,"vwap":1671},"2025-11-11",1.18,1.16,33900,{"date":1674,"open":1671,"high":1675,"low":1676,"close":1677,"change":1097,"percent_change":19,"volume":1678,"transactions":9,"vwap":1677},"2025-11-10",1.179,1.152,1.178,34400,{"date":1680,"open":1681,"high":1671,"low":1682,"close":1671,"change":1683,"percent_change":410,"volume":1684,"transactions":9,"vwap":1671},"2025-11-07",1.123,1.12,0.03,25800,{"date":1686,"open":1658,"high":1671,"low":1028,"close":1654,"change":190,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1654},"2025-11-06",-2.59,68400,{"date":1690,"open":1682,"high":1691,"low":1692,"close":1671,"change":153,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1671},"2025-11-05",1.173,1.1,3.57,63300,{"date":1696,"open":1697,"high":1697,"low":1682,"close":1682,"change":208,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1682},"2025-11-04",1.169,-4.27,33700,{"date":1701,"open":1670,"high":1670,"low":1666,"close":1702,"change":21,"percent_change":1703,"volume":874,"transactions":9,"vwap":1702},"2025-11-03",1.17,-0.85,{"date":1705,"open":1706,"high":118,"low":1670,"close":1670,"change":190,"percent_change":1707,"volume":1058,"transactions":9,"vwap":1670},"2025-10-31",1.19,-2.48,{"date":1709,"open":1710,"high":1711,"low":1706,"close":1600,"change":423,"percent_change":423,"volume":899,"transactions":9,"vwap":1600},"2025-10-30",1.24,1.245,{"date":1713,"open":118,"high":1714,"low":1702,"close":1600,"change":1129,"percent_change":188,"volume":1715,"transactions":9,"vwap":1600},"2025-10-29",1.215,71700,{"date":1717,"open":1718,"high":1710,"low":1719,"close":1706,"change":190,"percent_change":1076,"volume":1720,"transactions":9,"vwap":1706},"2025-10-28",1.23,1.189,44100,{"date":1722,"open":1670,"high":1723,"low":1671,"close":1430,"change":153,"percent_change":1130,"volume":1724,"transactions":9,"vwap":1430},"2025-10-27",1.235,71600,{"date":1726,"open":118,"high":118,"low":1666,"close":1670,"change":153,"percent_change":1141,"volume":1727,"transactions":9,"vwap":1670},"2025-10-24",34000,{"date":1729,"open":1658,"high":1671,"low":1692,"close":1666,"change":449,"percent_change":1730,"volume":1611,"transactions":9,"vwap":1666},"2025-10-23",-1.72,{"date":1732,"open":1670,"high":1670,"low":1666,"close":1671,"change":199,"percent_change":133,"volume":1733,"transactions":9,"vwap":1671},"2025-10-22",48700,{"date":1735,"open":1670,"high":1670,"low":1666,"close":1658,"change":449,"percent_change":1329,"volume":1736,"transactions":9,"vwap":1658},"2025-10-21",45300,{"date":1738,"open":1670,"high":1739,"low":1740,"close":1702,"change":21,"percent_change":1703,"volume":913,"transactions":9,"vwap":1702},"2025-10-20",1.188,1.164,{"date":1742,"open":1670,"high":1743,"low":1671,"close":1670,"change":199,"percent_change":991,"volume":1744,"transactions":9,"vwap":1670},"2025-10-17",1.195,35500,{"date":1746,"open":1430,"high":1747,"low":1658,"close":1702,"change":208,"percent_change":1748,"volume":1624,"transactions":9,"vwap":1702},"2025-10-16",1.225,-4.1,{"date":1750,"open":1430,"high":1751,"low":1600,"close":1430,"change":199,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1430},"2025-10-15",1.254,0.83,52500,{"date":1755,"open":1430,"high":1756,"low":118,"close":1600,"change":190,"percent_change":1045,"volume":1757,"transactions":9,"vwap":1600},"2025-10-14",1.25,88200,{"date":1759,"open":1756,"high":1751,"low":1600,"close":1710,"change":1683,"percent_change":465,"volume":1760,"transactions":9,"vwap":1710},"2025-10-13",30300,{"date":1762,"open":1763,"high":1764,"low":1600,"close":1600,"change":208,"percent_change":1765,"volume":1611,"transactions":9,"vwap":1600},"2025-10-10",1.26,1.274,-3.97,{"date":1767,"open":1756,"high":1035,"low":1768,"close":1763,"change":423,"percent_change":423,"volume":1769,"transactions":9,"vwap":1763},"2025-10-09",1.242,35100,{"date":1771,"open":1710,"high":1772,"low":1718,"close":1763,"change":807,"percent_change":549,"volume":721,"transactions":9,"vwap":1763},"2025-10-08",1.27,{"date":1774,"open":1763,"high":1035,"low":1756,"close":1775,"change":1776,"percent_change":912,"volume":1777,"transactions":9,"vwap":1775},"2025-10-07",1.255,-0.005,52300,{"date":1779,"open":1763,"high":1772,"low":1718,"close":1763,"change":1683,"percent_change":466,"volume":699,"transactions":9,"vwap":1763},"2025-10-06",{"date":1781,"open":1710,"high":1772,"low":1718,"close":1718,"change":449,"percent_change":1782,"volume":1068,"transactions":9,"vwap":1718},"2025-10-03",-1.6,{"date":1784,"open":1600,"high":1756,"low":1785,"close":1756,"change":153,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1756},"2025-10-02",1.174,3.31,75000,{"date":1789,"open":1670,"high":1430,"low":1702,"close":1600,"change":1129,"percent_change":188,"volume":1790,"transactions":9,"vwap":1600},"2025-10-01",47200,{"date":1792,"open":1706,"high":118,"low":1793,"close":1706,"change":199,"percent_change":991,"volume":1794,"transactions":9,"vwap":1706},"2025-09-30",1.165,44700,{"date":1796,"open":1670,"high":118,"low":1797,"close":1670,"change":21,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1670},"2025-09-29",1.141,-0.84,97000,{"date":1801,"open":1710,"high":1710,"low":1702,"close":1706,"change":216,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1706},"2025-09-26",-3.25,124100,{"date":1805,"open":1710,"high":1806,"low":1718,"close":1718,"change":21,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1718},"2025-09-25",1.259,-0.81,61900,{"date":1810,"open":1718,"high":1775,"low":1600,"close":1710,"change":199,"percent_change":1364,"volume":1811,"transactions":9,"vwap":1710},"2025-09-24",57100,{"date":1813,"open":1814,"high":1814,"low":118,"close":1718,"change":255,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1718},"2025-09-23",1.3,-7.52,172100,{"date":1818,"open":1718,"high":1819,"low":1600,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-09-22",1.38,1.33,0.1,8.13,825700,{"date":1825,"open":1670,"high":1756,"low":1658,"close":1718,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1718},"2025-09-19",0.065,5.58,259500,{"date":1830,"open":1682,"high":1706,"low":1660,"close":1793,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1793},"2025-09-18",0.045,4.02,255400,{"date":1835,"open":1666,"high":1666,"low":1028,"close":1682,"change":449,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1682},"2025-09-17",-1.75,99800,{"date":1839,"open":1658,"high":1658,"low":1682,"close":1666,"change":21,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1666},"2025-09-16",-0.87,165600,{"date":1843,"open":1702,"high":1670,"low":808,"close":1658,"change":190,"percent_change":395,"volume":1844,"transactions":9,"vwap":1658},"2025-09-15",249500,{"date":1846,"open":1706,"high":1847,"low":1658,"close":1670,"change":449,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1670},"2025-09-12",1.205,-1.67,280400,{"date":1851,"open":1718,"high":1772,"low":1658,"close":118,"change":815,"percent_change":1852,"volume":1853,"transactions":9,"vwap":118},"2025-09-11",-15.49,8672000,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1858,"change":1307,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-09-10",1.44,1.344,1.42,-1.25,167500,{"date":1862,"open":1858,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1090,"volume":1867,"transactions":9,"vwap":1865},"2025-09-09",1.48,1.4,1.438,0.038,250600,{"date":1869,"open":1035,"high":1858,"low":1870,"close":1864,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1864},"2025-09-08",1.221,0.12,9.38,522600,{"date":1875,"open":118,"high":1876,"low":1877,"close":1035,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1035},"2025-09-05",1.29,1.181,0.08,6.67,79700,{"date":1882,"open":1706,"high":1600,"low":1670,"close":118,"change":199,"percent_change":1883,"volume":1106,"transactions":9,"vwap":118},"2025-09-04",0.84,{"date":1885,"open":1670,"high":1600,"low":1886,"close":1706,"change":199,"percent_change":991,"volume":1887,"transactions":9,"vwap":1706},"2025-09-03",1.177,50400,{"date":1889,"open":1658,"high":1706,"low":1658,"close":1670,"change":1683,"percent_change":429,"volume":1890,"transactions":9,"vwap":1670},"2025-09-02",33400,{"date":1892,"open":1600,"high":1600,"low":1658,"close":1658,"change":245,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1658},"2025-08-29",-4.96,47700,{"date":1896,"open":1430,"high":1718,"low":118,"close":1600,"change":423,"percent_change":423,"volume":1897,"transactions":9,"vwap":1600},"2025-08-28",27500,{"date":1899,"open":1702,"high":1718,"low":1702,"close":1600,"change":153,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1600},"2025-08-27",3.42,61200,{"date":1903,"open":1706,"high":1706,"low":1702,"close":1702,"change":190,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1702},"2025-08-26",-2.5,36700,{"date":1907,"open":118,"high":1908,"low":1697,"close":118,"change":199,"percent_change":1883,"volume":1909,"transactions":9,"vwap":118},"2025-08-25",1.211,85100,{"date":1911,"open":1658,"high":1847,"low":1658,"close":1706,"change":1683,"percent_change":436,"volume":1912,"transactions":9,"vwap":1706},"2025-08-22",46200,{"date":1914,"open":1702,"high":1915,"low":1666,"close":1671,"change":21,"percent_change":1703,"volume":1916,"transactions":9,"vwap":1671},"2025-08-21",1.185,152000,{"date":1918,"open":1702,"high":1702,"low":1682,"close":1702,"change":423,"percent_change":423,"volume":1919,"transactions":9,"vwap":1702},"2025-08-20",189400,{"date":1921,"open":118,"high":1718,"low":1658,"close":1702,"change":190,"percent_change":1904,"volume":1922,"transactions":9,"vwap":1702},"2025-08-19",169000,{"date":1924,"open":118,"high":1600,"low":1670,"close":118,"change":199,"percent_change":1883,"volume":1925,"transactions":9,"vwap":118},"2025-08-18",49500,{"date":1927,"open":1718,"high":1763,"low":1666,"close":1706,"change":245,"percent_change":1928,"volume":1401,"transactions":9,"vwap":1706},"2025-08-15",-4.8,{"date":1930,"open":1814,"high":1931,"low":1600,"close":1756,"change":208,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1756},"2025-08-14",1.333,-3.85,76300,{"date":1935,"open":1772,"high":1819,"low":1756,"close":1814,"change":1089,"percent_change":1820,"volume":1936,"transactions":9,"vwap":1814},"2025-08-13",428200,{"date":1938,"open":1763,"high":1939,"low":1756,"close":1940,"change":1190,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-08-12",1.32,1.283,0.23,181500,{"date":1944,"open":1600,"high":1945,"low":1670,"close":1035,"change":1683,"percent_change":391,"volume":1946,"transactions":9,"vwap":1035},"2025-08-11",1.31,162500,{"date":1948,"open":1763,"high":1763,"low":118,"close":1756,"change":21,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1756},"2025-08-08",-0.79,108200,{"date":1952,"open":1939,"high":1820,"low":1600,"close":1763,"change":226,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1763},"2025-08-07",5,319300,{"date":1956,"open":1430,"high":1711,"low":1706,"close":118,"change":190,"percent_change":1957,"volume":1461,"transactions":9,"vwap":118},"2025-08-06",-2.44,{"date":1959,"open":1710,"high":1960,"low":1961,"close":1718,"change":21,"percent_change":1807,"volume":1962,"transactions":9,"vwap":1718},"2025-08-05",1.275,1.208,70100,{"date":1964,"open":118,"high":1965,"low":118,"close":1710,"change":153,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1710},"2025-08-04",1.262,3.33,111300,{"date":1969,"open":1718,"high":1710,"low":1670,"close":118,"change":208,"percent_change":1970,"volume":1299,"transactions":9,"vwap":118},"2025-08-01",-4,{"date":1972,"open":1973,"high":1973,"low":1718,"close":1756,"change":413,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1756},"2025-07-31",1.37,-6.02,255700,{"date":1977,"open":1978,"high":207,"low":1939,"close":1820,"change":807,"percent_change":530,"volume":1979,"transactions":9,"vwap":1820},"2025-07-30",1.415,1207900,{"date":1981,"open":1820,"high":1982,"low":1939,"close":1983,"change":984,"percent_change":1450,"volume":1984,"transactions":9,"vwap":1983},"2025-07-29",1.423,1.325,86300,{"date":1986,"open":1987,"high":1987,"low":1988,"close":864,"change":190,"percent_change":1989,"volume":1990,"transactions":9,"vwap":864},"2025-07-28",1.39,1.302,-2.19,50500,{"date":1992,"open":1819,"high":1864,"low":1993,"close":1973,"change":21,"percent_change":68,"volume":1994,"transactions":9,"vwap":1973},"2025-07-25",1.36,77500,{"date":1996,"open":1997,"high":1998,"low":864,"close":1819,"change":1129,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1819},"2025-07-24",1.41,1.52,1.47,493100,{"date":2002,"open":1864,"high":2003,"low":2004,"close":1993,"change":1185,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1993},"2025-07-23",1.43,1.335,-3.89,68300,{"date":2008,"open":2009,"high":1856,"low":1876,"close":1978,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1978},"2025-07-22",1.35,0.085,6.39,384700,{"date":2014,"open":1876,"high":1820,"low":1876,"close":1820,"change":2015,"percent_change":2016,"volume":1736,"transactions":9,"vwap":1820},"2025-07-21",0.035,2.7,{"date":2018,"open":1772,"high":1814,"low":1772,"close":2019,"change":1218,"percent_change":1702,"volume":2020,"transactions":9,"vwap":2019},"2025-07-18",1.295,27800,{"date":2022,"open":1876,"high":1814,"low":1763,"close":1035,"change":21,"percent_change":945,"volume":2023,"transactions":9,"vwap":1035},"2025-07-17",41300,{"date":2025,"open":1814,"high":1814,"low":1747,"close":1876,"change":272,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1876},"2025-07-16",4.03,38800,{"date":2029,"open":1718,"high":1876,"low":2030,"close":1710,"change":1129,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1710},"2025-07-15",1.224,1.64,53400,{"date":2034,"open":1035,"high":1814,"low":118,"close":1430,"change":413,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1430},"2025-07-14",-6.15,67200,{"date":2038,"open":864,"high":1987,"low":1763,"close":1814,"change":208,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1814},"2025-07-11",-3.7,107800,{"date":2042,"open":1987,"high":1987,"low":1820,"close":2009,"change":216,"percent_change":1591,"volume":2043,"transactions":9,"vwap":2009},"2025-07-10",72700,{"date":2045,"open":1814,"high":1864,"low":1814,"close":1987,"change":458,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1987},"2025-07-09",6.92,109000,{"date":2049,"open":1035,"high":1939,"low":1035,"close":1814,"change":1129,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1814},"2025-07-08",1.56,44500,{"date":2053,"open":1814,"high":1814,"low":1710,"close":1035,"change":153,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1035},"2025-07-07",3.23,64500,{"date":2057,"open":1718,"high":1035,"low":1718,"close":1710,"change":199,"percent_change":1364,"volume":2058,"transactions":9,"vwap":1710},"2025-07-03",26100,{"date":2060,"open":1718,"high":1772,"low":1600,"close":1718,"change":21,"percent_change":1807,"volume":860,"transactions":9,"vwap":1718},"2025-07-02",{"date":2062,"open":118,"high":1763,"low":1743,"close":1710,"change":1129,"percent_change":2031,"volume":1897,"transactions":9,"vwap":1710},"2025-07-01",{"date":2064,"open":1819,"high":1819,"low":1430,"close":1430,"change":2065,"percent_change":2066,"volume":827,"transactions":9,"vwap":1430},"2025-06-30",-0.118,-8.82,{"date":2068,"open":1706,"high":1819,"low":2069,"close":2070,"change":1432,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-06-27",1.186,1.338,12.44,337900,{"date":2074,"open":1706,"high":1706,"low":1671,"close":1706,"change":1218,"percent_change":1035,"volume":1063,"transactions":9,"vwap":1706},"2025-06-26",{"date":2076,"open":1702,"high":1600,"low":1671,"close":2077,"change":984,"percent_change":2078,"volume":1648,"transactions":9,"vwap":2077},"2025-06-25",1.175,-1.26,{"date":2080,"open":1666,"high":1706,"low":1666,"close":1706,"change":2010,"percent_change":2081,"volume":1794,"transactions":9,"vwap":1706},"2025-06-24",7.69,{"date":2083,"open":1666,"high":1666,"low":1692,"close":2084,"change":1291,"percent_change":1480,"volume":2085,"transactions":9,"vwap":2084},"2025-06-23",1.105,57800,{"date":2087,"open":1654,"high":1658,"low":1654,"close":1666,"change":2088,"percent_change":1658,"volume":1330,"transactions":9,"vwap":1666},"2025-06-20",0.013,{"date":2090,"open":1028,"high":1654,"low":1028,"close":2091,"change":705,"percent_change":2092,"volume":1091,"transactions":9,"vwap":2091},"2025-06-18",1.127,-0.27,{"date":2094,"open":1658,"high":1658,"low":1028,"close":1654,"change":21,"percent_change":2095,"volume":1481,"transactions":9,"vwap":1654},"2025-06-17",-0.88,{"date":2097,"open":1702,"high":1706,"low":1682,"close":1666,"change":190,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1666},"2025-06-16",-2.56,100000,{"date":2101,"open":1706,"high":2102,"low":1658,"close":1702,"change":216,"percent_change":2103,"volume":1606,"transactions":9,"vwap":1702},"2025-06-13",1.199,-3.31,{"date":2105,"open":1756,"high":1775,"low":1706,"close":1600,"change":216,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1600},"2025-06-12",-3.2,40000,{"date":2109,"open":1756,"high":1945,"low":1430,"close":1756,"change":423,"percent_change":423,"volume":2110,"transactions":9,"vwap":1756},"2025-06-11",48300,{"date":2112,"open":1993,"high":1993,"low":1756,"close":1756,"change":358,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1756},"2025-06-10",-9.42,132300,{"date":2116,"open":1772,"high":2117,"low":1756,"close":1819,"change":501,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1819},"2025-06-09",1.425,8.66,223100,{"date":2121,"open":1756,"high":2122,"low":1714,"close":1772,"change":199,"percent_change":2123,"volume":1733,"transactions":9,"vwap":1772},"2025-06-06",1.298,0.79,{"date":2125,"open":1035,"high":864,"low":1763,"close":1763,"change":449,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1763},"2025-06-05",-1.56,159100,{"date":2129,"open":118,"high":1814,"low":1793,"close":1035,"change":1878,"percent_change":1879,"volume":2130,"transactions":9,"vwap":1035},"2025-06-04",293300,{"date":2132,"open":1658,"high":2133,"low":1682,"close":118,"change":226,"percent_change":2134,"volume":956,"transactions":9,"vwap":118},"2025-06-03",1.239,5.26,{"date":2136,"open":1706,"high":1706,"low":1682,"close":1666,"change":208,"percent_change":1052,"volume":2137,"transactions":9,"vwap":1666},"2025-06-02",67900,{"date":2139,"open":1430,"high":1718,"low":1706,"close":1706,"change":208,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1706},"2025-05-30",-4.03,80700,{"date":2143,"open":1772,"high":1772,"low":1706,"close":1710,"change":199,"percent_change":1364,"volume":2144,"transactions":9,"vwap":1710},"2025-05-29",85300,{"date":2146,"open":1718,"high":1772,"low":1670,"close":1718,"change":21,"percent_change":1807,"volume":2147,"transactions":9,"vwap":1718},"2025-05-28",64200,{"date":2149,"open":1430,"high":2150,"low":2077,"close":1710,"change":1129,"percent_change":2031,"volume":1309,"transactions":9,"vwap":1710},"2025-05-27",1.241,{"date":2152,"open":1600,"high":2153,"low":1706,"close":1430,"change":21,"percent_change":1807,"volume":2154,"transactions":9,"vwap":1430},"2025-05-23",1.248,23800,{"date":2156,"open":1718,"high":1763,"low":1702,"close":1718,"change":216,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1718},"2025-05-22",-3.15,72200,{"date":2160,"open":1814,"high":2009,"low":1756,"close":1772,"change":190,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1772},"2025-05-21",-2.31,159800,{"date":2164,"open":1702,"high":1820,"low":1658,"close":1814,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1814},"2025-05-20",0.13,11.11,264000,{"date":2169,"open":1654,"high":1600,"low":1654,"close":1702,"change":199,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1702},"2025-05-19",0.86,72800,{"date":2173,"open":1682,"high":1671,"low":1692,"close":1671,"change":199,"percent_change":133,"volume":2174,"transactions":9,"vwap":1671},"2025-05-16",132600,{"date":2176,"open":1430,"high":1430,"low":1666,"close":1658,"change":208,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1658},"2025-05-15",-4.17,41200,{"date":2180,"open":1756,"high":1876,"low":1682,"close":118,"change":245,"percent_change":2181,"volume":2182,"transactions":9,"vwap":118},"2025-05-14",-4.76,166200,{"date":2184,"open":1945,"high":1939,"low":1718,"close":1763,"change":208,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1763},"2025-05-13",-3.82,81200,{"date":2188,"open":1939,"high":1856,"low":1718,"close":1945,"change":21,"percent_change":491,"volume":2189,"transactions":9,"vwap":1945},"2025-05-12",363000,{"date":2191,"open":1772,"high":864,"low":1763,"close":1939,"change":153,"percent_change":508,"volume":2192,"transactions":9,"vwap":1939},"2025-05-09",92700,{"date":2194,"open":1876,"high":2195,"low":1756,"close":1035,"change":21,"percent_change":945,"volume":2196,"transactions":9,"vwap":1035},"2025-05-08",1.334,49300,{"date":2198,"open":1756,"high":1820,"low":1710,"close":1876,"change":153,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1876},"2025-05-07",3.2,138200,{"date":2202,"open":1763,"high":1763,"low":1847,"close":1756,"change":21,"percent_change":1949,"volume":2203,"transactions":9,"vwap":1756},"2025-05-06",47300,{"date":2205,"open":1035,"high":1876,"low":1718,"close":1763,"change":449,"percent_change":2126,"volume":2206,"transactions":9,"vwap":1763},"2025-05-05",40500,{"date":2208,"open":1756,"high":1814,"low":1756,"close":1035,"change":153,"percent_change":2054,"volume":2209,"transactions":9,"vwap":1035},"2025-05-02",80000,{"date":2211,"open":1430,"high":1814,"low":1430,"close":1710,"change":1129,"percent_change":2031,"volume":2212,"transactions":9,"vwap":1710},"2025-05-01",31300,{"date":2214,"open":1876,"high":1876,"low":1682,"close":1430,"change":413,"percent_change":2035,"volume":2215,"transactions":9,"vwap":1430},"2025-04-30",115900,{"date":2217,"open":1993,"high":1993,"low":2218,"close":1814,"change":21,"percent_change":491,"volume":2219,"transactions":9,"vwap":1814},"2025-04-29",1.278,20700,{"date":2221,"open":1993,"high":1987,"low":1763,"close":1945,"change":208,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1945},"2025-04-28",-3.68,73400,{"date":2225,"open":2226,"high":2226,"low":864,"close":1993,"change":374,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1993},"2025-04-25",1.46,-7.48,122500,{"date":182,"open":2230,"high":2230,"low":1987,"close":1999,"change":449,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1999},1.49,-1.34,89800]