[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NIXX":3,"homepage-market-summary":30,"stock-historical-NIXX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NIXX","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},"Nixxy, Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING SERVICES","Nixxy Inc operates a carrier-scale telecommunications network delivering wholesale voice and messaging services, enhanced by automation, data analytics, and AI-driven routing technologies. In parallel, the company is developing an integrated platform designed to support the convergence of communications and financial workflows across International markets. The company generates all of its revenue from telecommunications services. The company generates revenue from wholesale voice termination and SMS transmission services under bilateral carrier agreements.","2","New York, NY",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.3121,0.3205,0.34,0.32,-0.0079,-2.47,118726,552,0.3236,1.97,0.2749,1395150.9113649721,2.2,3526,{"status":31,"indices":32,"watchlist":76,"sectors":97,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,83,90],{"symbol":78,"name":79,"price":80,"change":18,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.14,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2.47,1030277,376051278.752608,-81.31,"2025-04-24",[183,184,193,202,213,224,233,243,254,264,275,285,294,305,314,325,336,345,356,366,377,388,399,410,421,432,441,452,463,473,484,495,503,513,521,531,542,552,563,573,583,593,603,613,624,632,642,652,662,672,681,692,702,712,722,733,743,751,760,767,775,779,787,796,803,808,816,823,831,835,842,849,854,859,865,873,879,886,895,903,911,919,928,937,943,952,961,969,977,986,991,998,1005,1013,1021,1030,1036,1044,1053,1060,1067,1074,1082,1089,1098,1107,1116,1123,1132,1140,1148,1157,1166,1172,1179,1188,1194,1203,1212,1220,1229,1238,1245,1253,1262,1270,1279,1288,1296,1304,1308,1313,1318,1323,1329,1335,1341,1347,1354,1362,1370,1379,1386,1395,1402,1409,1417,1425,1432,1439,1446,1454,1461,1470,1476,1483,1491,1497,1505,1513,1520,1526,1533,1542,1548,1555,1562,1568,1576,1584,1591,1600,1608,1617,1624,1631,1638,1646,1653,1660,1668,1676,1684,1692,1701,1709,1716,1723,1731,1736,1740,1745,1751,1758,1765,1770,1775,1779,1782,1787,1792,1797,1801,1804,1809,1812,1817,1822,1826,1831,1834,1839,1846,1854,1858,1861,1866,1870,1873,1876,1881,1888,1894,1899,1904,1911,1918,1921,1925,1929,1935,1940,1944,1949,1954,1957,1960,1965,1970,1974,1980,1987,1994,2000,2007,2013,2017,2023,2028,2034,2038,2041,2047,2050,2054,2059,2063,2069,2074,2079,2084,2090,2095,2099,2103,2107,2111,2114,2117,2121,2126,2130,2133,2137,2142,2147,2151,2155,2160,2164,2169,2174,2178,2182,2186,2190,2193,2197,2203,2209,2216,2219,2224,2228,2232,2237,2241,2246,2252,2259,2266,2272,2276,2280,2284,2289,2294,2298,2304,2311,2317,2322,2328,2334,2340,2344,2351,2355,2360,2365,2372,2375,2379,2383,2387,2391,2394,2398,2403,2408,2412,2416,2420,2425,2430,2436,2440,2445,2450,2454,2457,2461,2465,2471,2475,2478,2481,2486,2490,2494,2499,2502,2508,2512,2517,2522,2527,2531,2535,2539,2542,2546,2551,2556,2560],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":26,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",0.302,0.3293,0.0173,5.72,815684.647583,2045,0.3069,{"date":194,"open":19,"high":19,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",0.3002,0.3027,-0.0088,-2.83,182273.1529,402,0.3093,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",0.3161,0.3299,0.301,0.3115,-0.0065,-2.04,133162.6852,576,0.3078,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",0.3088,0.322,0.2913,0.318,0.0059,1.89,372064.831,758,0.3077,{"date":225,"open":19,"high":226,"low":227,"close":16,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",0.3375,0.3118,-0.004,-1.27,173619.954067,525,0.3185,{"date":234,"open":235,"high":236,"low":237,"close":204,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",0.35,0.3561,0.3131,-0.026,-7.6,433458.282214,1086,0.3281,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",0.3582,0.3699,0.3401,0.3421,-0.014,-3.93,201791.804,803,0.3515,{"date":255,"open":256,"high":257,"low":258,"close":236,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",0.361,0.37,0.3411,-0.0047,-1.3,323944.831,931,0.3584,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",0.38,0.4,0.3391,0.3608,-0.0092,-2.49,475392.620103,1393,0.3635,{"date":276,"open":277,"high":278,"low":279,"close":257,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",0.3781,0.394314,0.36,0.007,1.93,190735.053748,944,0.3709,{"date":286,"open":266,"high":287,"low":279,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",0.3851,0.363,-0.0108,-2.89,281787.237512,876,0.3691,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",0.3996,0.4053,0.3181,0.3738,-0.0084,-2.2,234052.53258,800,0.3557,{"date":306,"open":307,"high":60,"low":257,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",0.4388,0.3822,-0.0311,-7.52,403832.504776,1325,0.3957,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",0.4218,0.4315,0.3019,0.4133,-0.0247,-5.64,2331295.571279,5011,0.3695,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",0.509,0.5158,0.425,0.438,-0.0778,-15.08,768393.225546,1526,0.4719,{"date":337,"open":338,"high":158,"low":339,"close":328,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",0.524,0.5084,-0.0204,-3.8,214441.398164,896,0.5323,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",0.5484,0.57495,0.52145,0.5362,-0.0025,-0.46,206545.703792,1411,0.5382,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":249,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",0.5333,0.5598,0.52,0.5387,-2.53,299803.677,1016,0.5358,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",0.61,0.6321,0.54,0.5527,-0.0608,-9.91,484088.006327,1449,0.5744,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",0.65,0.6725,0.6111,0.6135,-0.0465,-7.05,382646.942665,1448,0.6327,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",0.6057,0.6665,0.599,0.66,0.0375,6.02,699236.685474,1881,0.639,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",0.615,0.6298,0.6001,0.6225,0.0147,2.42,303503.5961,973,0.6147,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",0.5955,0.6399,0.595,0.6078,0.0047,0.78,207826.680125,670,0.6081,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",0.6212,0.6378,0.601,0.6031,-0.0263,-4.18,369114.4544,1166,0.6141,{"date":433,"open":434,"high":434,"low":368,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",0.6528,0.6294,-0.0057,-0.9,297305.203937,1073,0.6261,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",0.653,0.6662,0.611,0.6351,-0.0138,-2.13,457170.755649,1480,0.6357,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",0.702,0.7198,0.6305,0.6489,-0.0631,-8.86,760407.361829,1551,0.6668,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",0.6902,0.7416,0.712,0.0063,0.89,587319.874757,1666,0.7127,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",0.7,0.709699,0.6667,0.7057,0.0113,1.63,248170.179336,995,0.6941,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",0.685,0.7106,0.6607,0.6944,0.0156,2.3,402901.791511,1098,0.6871,{"date":496,"open":475,"high":497,"low":393,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":493,"vwap":502},"2026-08-21",0.7295,0.6788,-0.0185,-2.65,365388.567894,0.6785,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":483},"2026-08-20",0.72,0.7211,0.6751,0.6973,-0.0238,-3.3,390153.398698,1253,{"date":514,"open":515,"high":516,"low":505,"close":506,"change":517,"percent_change":177,"volume":518,"transactions":519,"vwap":520},"2026-08-19",0.7401,0.7708,0.0174,581267.000373,2453,0.7389,{"date":522,"open":505,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",0.7299,0.68,0.7037,-0.0096,-1.35,491293.26811,1545,0.7034,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",0.7209,0.82,0.7042,0.7133,0.0333,4.9,2426859.447444,7597,0.7866,{"date":543,"open":544,"high":545,"low":546,"close":524,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",0.6958,0.7384,0.6516,-0.013,-1.88,1059939.316023,5607,0.7059,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",0.654,0.7128,0.6122,0.693,0.07,11.24,1301224.504352,4365,0.6805,{"date":564,"open":565,"high":379,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",0.5671,0.5603,0.623,0.068,12.25,1221856.506568,3165,0.6182,{"date":574,"open":575,"high":576,"low":370,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",0.5489,0.5819,0.555,-0.0007,-0.13,262049.890679,1959,0.566,{"date":584,"open":585,"high":586,"low":101,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",0.5609,0.59,0.5557,-0.0055,-0.98,367466.352123,1078,0.5551,{"date":594,"open":595,"high":596,"low":370,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",0.5648,0.57,0.5612,0.0058,1.04,375848.8927,2519,0.5555,{"date":604,"open":370,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",0.5686,0.5242,0.5554,0.0209,3.91,497747.977824,1723,0.553,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",0.558,0.589,0.505,0.5345,-0.0235,-4.21,555613.502276,1794,0.5346,{"date":625,"open":158,"high":626,"low":627,"close":615,"change":628,"percent_change":629,"volume":630,"transactions":561,"vwap":631},"2026-08-04",0.6219,0.5425,-0.0002,-0.04,1029468.5948,0.5747,{"date":633,"open":634,"high":635,"low":360,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",0.5371,0.5782,0.5582,0.0195,3.62,508541.283746,2710,0.5517,{"date":643,"open":644,"high":645,"low":646,"close":361,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",0.541,0.5699,0.520601,-0.0211,-3.77,723227.638376,2047,0.5359,{"date":653,"open":654,"high":655,"low":656,"close":359,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",0.6499,0.7132,0.4857,-0.0901,-13.86,3982892.466496,7497,0.5611,{"date":663,"open":664,"high":665,"low":666,"close":654,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",0.6908,0.7249,0.6386,-0.056,-7.93,541698.643518,1751,0.6691,{"date":673,"open":674,"high":675,"low":676,"close":551,"change":677,"percent_change":94,"volume":678,"transactions":679,"vwap":680},"2026-07-28",0.689,0.7495,0.6657,0.0135,1004378.533128,3775,0.7045,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",0.84,0.8432,0.651,0.6924,-0.1551,-18.3,1703466.823871,4651,0.7192,{"date":693,"open":694,"high":121,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",0.8366,0.81,0.8475,0.0072,0.86,454510.006239,1688,0.847,{"date":703,"open":131,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",0.94,0.75,0.8403,-0.0599,-6.65,1163618.033268,4001,0.8454,{"date":713,"open":121,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",0.92,0.8101,0.9002,-0.0318,-3.41,1618541.965312,3296,0.8659,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",1.07,1.0974,0.9125,0.932,-0.138,-12.9,2534355.507189,7044,1.003,{"date":734,"open":735,"high":736,"low":737,"close":724,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",1.16,1.17,1.05,-0.08,-6.96,1690273.387027,3745,1.0907,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-17",1.11,1.2048,1.15,0.01,0.88,567300,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-16",1.25,1.255,1.125,1.14,-0.14,-10.94,1185100,{"date":761,"open":762,"high":762,"low":753,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-15",1.4,1.28,-0.12,-8.57,1200800,{"date":768,"open":769,"high":770,"low":771,"close":762,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":762},"2026-07-14",1.18,1.49,1.12,0.26,22.81,2974900,{"date":776,"open":753,"high":753,"low":777,"close":756,"change":757,"percent_change":758,"volume":778,"transactions":9,"vwap":756},"2026-07-13",1.0801,2072500,{"date":780,"open":781,"high":782,"low":783,"close":763,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":763},"2026-07-10",1.47,1.53,1.26,-0.18,-12.33,1890000,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-09",1.42,1.5,1.37,1.46,0.03,2.1,797800,{"date":797,"open":792,"high":798,"low":799,"close":800,"change":629,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-08",1.54,1.32,1.43,-2.72,1900000,{"date":804,"open":805,"high":805,"low":806,"close":781,"change":629,"percent_change":500,"volume":807,"transactions":9,"vwap":781},"2026-07-07",1.52,1.44,1086000,{"date":809,"open":798,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-06",1.59,1.455,1.51,-0.01,-0.66,1293300,{"date":817,"open":818,"high":819,"low":792,"close":805,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":805},"2026-07-02",1.71,1.7499,-0.16,-9.52,2094200,{"date":824,"open":790,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",1.75,1.48,1.68,0.18,12,2882400,{"date":832,"open":790,"high":798,"low":762,"close":790,"change":738,"percent_change":833,"volume":834,"transactions":9,"vwap":790},"2026-06-30",-5.06,2261100,{"date":836,"open":837,"high":827,"low":838,"close":839,"change":772,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-29",1.36,1.35,1.58,19.7,7557300,{"date":843,"open":799,"high":844,"low":845,"close":799,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":799},"2026-06-26",1.45,1.3135,-0.03,-2.22,1473300,{"date":850,"open":770,"high":851,"low":783,"close":838,"change":764,"percent_change":852,"volume":853,"transactions":9,"vwap":838},"2026-06-25",1.5299,-8.16,3053000,{"date":855,"open":781,"high":856,"low":789,"close":781,"change":846,"percent_change":857,"volume":858,"transactions":9,"vwap":781},"2026-06-24",1.67,-2,3763300,{"date":860,"open":791,"high":861,"low":837,"close":790,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":790},"2026-06-23",1.66,0.08,5.63,5218800,{"date":866,"open":867,"high":868,"low":869,"close":789,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":789},"2026-06-22",1.22,1.62,1.175,0.25,21.37,29755000,{"date":874,"open":875,"high":753,"low":875,"close":736,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":736},"2026-06-18",1.03,0.12,11.43,6252100,{"date":880,"open":881,"high":737,"low":882,"close":737,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":737},"2026-06-17",0.86229998,0.8477,0.1611,18.12,4341700,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-16",0.84359998,0.90990001,0.79000002,0.88889998,0.014,1.6,3248500,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-15",1.13,0.78100002,0.87489998,0.0049,0.56,95162400,{"date":904,"open":905,"high":906,"low":907,"close":131,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":131},"2026-06-12",0.88510001,0.92479998,0.8301,-0.0398,-4.37,710400,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-11",0.92000002,0.83289999,0.90979999,0.0201,2.26,581600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-10",0.72670001,0.93000001,0.72149998,0.8897,0.1796,25.29,1294900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-09",0.8635,0.88700002,0.69,0.7101,-0.1783,-20.07,7369600,{"date":938,"open":749,"high":704,"low":907,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-08",0.88840002,0.0439,5.2,1132300,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-05",0.85000002,0.852,0.78439999,0.84450001,-0.0089,-1.04,561100,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-04",0.74000001,0.87989998,0.73000002,0.85339999,0.1133,15.31,958200,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-03",0.76700002,0.70670003,0.74010003,-0.0275,-3.58,249500,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":856,"volume":976,"transactions":9,"vwap":974},"2026-06-02",0.77780002,0.83050001,0.70999998,0.7676,0.0126,447000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-01",0.79149997,0.82990003,0.69950002,0.755,-0.035,-4.43,840000,{"date":987,"open":956,"high":131,"low":988,"close":890,"change":862,"percent_change":989,"volume":990,"transactions":9,"vwap":890},"2026-05-29",0.67989999,11.27,2369200,{"date":992,"open":993,"high":956,"low":994,"close":973,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":973},"2026-05-28",0.63,0.60140002,0.0982,16.05,992100,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":628,"percent_change":846,"volume":1004,"transactions":9,"vwap":1003},"2026-05-27",0.61000001,0.6498,0.59140003,0.61180001,439200,{"date":1006,"open":1007,"high":932,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-26",0.55049998,0.55040002,0.61199999,0.0795,14.93,2188500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-22",0.54939997,0.56980002,0.53250003,-0.0165,-3.01,235700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-21",0.52109998,0.56489998,0.51499999,0.54900002,0.0279,5.35,621200,{"date":1031,"open":1032,"high":901,"low":1033,"close":1023,"change":1034,"percent_change":469,"volume":1035,"transactions":9,"vwap":1023},"2026-05-20",0.50800002,0.493,0.0046,484600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-19",0.53799999,0.56080002,0.5165,-0.0365,-6.6,293100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-18",0.57999998,0.58999997,0.54699999,0.55299997,-0.038,-6.43,633200,{"date":1054,"open":1055,"high":404,"low":1046,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-15",0.60500002,0.59100002,0.011,1.9,774200,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1046,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1046},"2026-05-14",0.63429999,0.565,-0.05,-7.94,1361800,{"date":1068,"open":1069,"high":1070,"low":901,"close":993,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":993},"2026-05-13",0.56999999,0.65079999,0.0599,10.51,975400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-12",0.60250002,0.6045,0.57010001,-0.0229,-3.86,296700,{"date":1083,"open":993,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-11",0.64960003,0.59299999,-0.0364,-5.78,314300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-08",0.66000003,0.6767,0.61500001,0.62940001,-0.0298,-4.52,357200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-07",0.62,0.66979998,0.61400002,0.65920001,0.0272,4.3,315200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-06",0.59009999,0.65700001,0.56559998,0.63200003,0.0346,5.79,512700,{"date":1117,"open":1118,"high":993,"low":1047,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-05",0.62099999,0.59740001,-0.0354,-5.59,380800,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-04",0.60000002,0.64609998,0.59069997,0.63279998,0.0295,4.89,407400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":360,"volume":1139,"transactions":9,"vwap":1137},"2026-05-01",0.60799998,0.65350002,0.60159999,0.60329998,0.0031,371900,{"date":1141,"open":901,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-30",0.62800002,0.55519998,0.6002,0.0395,7.04,387900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-29",0.57980001,0.5898,0.55000001,0.5607,-0.025,-4.27,309100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-28",0.58469999,0.61119998,0.57179999,0.58569998,-0.0024,-0.41,254800,{"date":1167,"open":445,"high":1168,"low":1046,"close":1169,"change":1170,"percent_change":909,"volume":1171,"transactions":9,"vwap":1169},"2026-04-27",0.62360001,0.58810002,-0.0269,392700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1093,"change":1177,"percent_change":862,"volume":1178,"transactions":9,"vwap":1093},"2026-04-24",0.62120003,0.63389999,0.59560001,0.0005,292800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-23",0.63999999,0.65499997,0.60119998,0.61449999,-0.0474,-7.16,499000,{"date":1189,"open":486,"high":973,"low":993,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-22",0.66189998,-0.0101,-1.5,728200,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-21",0.65189999,0.6868,0.6365,0.67199999,0.0304,4.74,580800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-20",0.68000001,0.70249999,0.62510002,0.64160001,-0.0285,-4.25,395100,{"date":1213,"open":1091,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-17",0.70380002,0.6401,0.67009997,0.0451,7.22,926500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-16",0.74449998,0.77109998,0.61769998,0.625,-0.126,-16.78,1308100,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-15",0.64579999,0.84710002,0.64450002,0.75099999,-0.1543,-17.04,2211100,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":770,"volume":1244,"transactions":9,"vwap":1242},"2026-04-14",0.91540003,0.8416,0.90530002,0.0133,890900,{"date":1246,"open":1247,"high":1248,"low":705,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-13",0.78799999,0.90039998,0.89200002,0.101,12.77,1297400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-10",0.76999998,0.86000001,0.75639999,0.79100001,0.0161,2.08,1186600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":290,"volume":1269,"transactions":9,"vwap":1267},"2026-04-09",0.78009999,0.82599998,0.7256,0.77490002,-0.0231,764600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-08",0.81300002,0.86009997,0.77270001,0.79799998,0.018,2.31,1074800,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-07",0.74629998,0.7999,0.66500002,0.77999997,0.0381,5.14,1084700,{"date":1289,"open":945,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-06",0.88999999,0.67089999,0.74190003,-0.2082,-21.91,2645700,{"date":1297,"open":1298,"high":599,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-02",1.02,0.83630002,0.9501,-0.0799,-7.76,2263000,{"date":1305,"open":141,"high":1306,"low":1298,"close":875,"change":983,"percent_change":74,"volume":1307,"transactions":9,"vwap":875},"2026-04-01",1.065,617700,{"date":1309,"open":875,"high":777,"low":875,"close":1306,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1306},"2026-03-31",0.035,3.4,488000,{"date":1314,"open":735,"high":735,"low":1315,"close":875,"change":764,"percent_change":1316,"volume":1317,"transactions":9,"vwap":875},"2026-03-30",1.01,-10.43,929800,{"date":1319,"open":141,"high":736,"low":1320,"close":747,"change":558,"percent_change":1321,"volume":1322,"transactions":9,"vwap":747},"2026-03-27",1.031,6.48,680100,{"date":1324,"open":735,"high":736,"low":875,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-26",1.08,-0.11,-9.24,1214800,{"date":1330,"open":745,"high":1331,"low":737,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-25",1.19,0.11,10.19,1834000,{"date":1336,"open":1337,"high":745,"low":1337,"close":1325,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1325},"2026-03-24",0.81150001,0.267,32.84,5919900,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1272,"change":1345,"percent_change":868,"volume":1346,"transactions":9,"vwap":1272},"2026-03-23",0.83999997,0.76499999,0.013,793900,{"date":1348,"open":1349,"high":749,"low":1350,"close":1351,"change":1352,"percent_change":417,"volume":1353,"transactions":9,"vwap":1351},"2026-03-20",0.82999998,0.75010002,0.80000001,0.0062,1742800,{"date":1355,"open":1356,"high":1351,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-19",0.7202,0.67070001,0.7938,0.1238,18.48,3073200,{"date":1363,"open":1364,"high":956,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-18",0.70520002,0.64499998,0.67000002,-0.0481,-6.7,663800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-17",0.7712,0.77590001,0.64230001,0.71810001,0.0382,5.62,1585300,{"date":1380,"open":1381,"high":954,"low":1382,"close":988,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":988},"2026-03-16",0.583,0.57480001,0.1129,19.91,2312900,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-13",0.56190002,0.57690001,0.54500002,0.56699997,-0.0015,-0.26,239400,{"date":1396,"open":1397,"high":1381,"low":1398,"close":1399,"change":1400,"percent_change":876,"volume":1401,"transactions":9,"vwap":1399},"2026-03-12",0.57499999,0.55269998,0.56849998,0.0007,296200,{"date":1403,"open":1404,"high":1069,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-11",0.53850001,0.56779999,0.0258,4.76,190800,{"date":1410,"open":1411,"high":1016,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-10",0.51279998,0.51239997,0.542,0.023,4.43,456400,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-09",0.54000002,0.50220001,0.51899999,-0.0054,-1.03,327300,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1430,"percent_change":1298,"volume":1431,"transactions":9,"vwap":1429},"2026-03-06",0.50999999,0.54210001,0.5244,0.0053,312200,{"date":1433,"open":1434,"high":1152,"low":1435,"close":1436,"change":1437,"percent_change":111,"volume":1438,"transactions":9,"vwap":1436},"2026-03-05",0.51550001,0.50199997,0.51910001,-0.0009,368300,{"date":1440,"open":1441,"high":901,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-04",0.52069998,0.51999998,-0.0073,-1.38,364500,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":73,"volume":1453,"transactions":9,"vwap":1451},"2026-03-03",0.52499998,0.5499,0.50770003,0.5273,-0.0027,323500,{"date":1455,"open":1456,"high":1046,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-02",0.57700002,0.52999997,-0.0145,-2.66,314800,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-27",0.588,0.59460002,0.54030001,0.54449999,-0.0555,-9.25,487300,{"date":1471,"open":1472,"high":1112,"low":1473,"close":1125,"change":151,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1125},"2026-02-26",0.55909997,0.55010003,7.14,652700,{"date":1477,"open":1048,"high":1478,"low":1479,"close":901,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":901},"2026-02-25",0.56870002,0.53009999,0.026,4.87,463500,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-24",0.50440001,0.55970001,0.53399998,0.025,4.91,448600,{"date":1492,"open":1493,"high":1494,"low":1435,"close":327,"change":249,"percent_change":1495,"volume":1496,"transactions":9,"vwap":327},"2026-02-23",0.52160001,0.53299999,-2.68,235300,{"date":1498,"open":1499,"high":1449,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-20",0.52249998,0.50959998,0.523,-0.0082,-1.54,587200,{"date":1506,"open":1507,"high":901,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-19",0.54009998,0.5133,0.53119999,-0.0388,-6.81,393900,{"date":1514,"open":1515,"high":1000,"low":1516,"close":1069,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1069},"2026-02-18",0.52950001,0.5291,0.049,9.4,520000,{"date":1521,"open":1522,"high":1419,"low":1523,"close":1524,"change":813,"percent_change":548,"volume":1525,"transactions":9,"vwap":1524},"2026-02-17",0.52569997,0.47389999,0.52100003,478100,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":892,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-02-13",0.5054,0.56110001,0.53100002,2.71,370400,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-12",0.551,0.57599998,0.50349998,0.51700002,-0.053,-9.3,543200,{"date":1543,"open":1000,"high":1000,"low":1544,"close":1069,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1069},"2026-02-11",0.5521,-0.02,-3.39,703100,{"date":1549,"open":1550,"high":993,"low":1551,"close":1047,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1047},"2026-02-10",0.56199998,0.54509997,0.045,8.26,1350000,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1390,"change":1560,"percent_change":828,"volume":1561,"transactions":9,"vwap":1390},"2026-02-09",0.54400003,0.57740003,0.52389997,0.001,544700,{"date":1563,"open":1564,"high":1463,"low":1564,"close":1557,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1557},"2026-02-06",0.50300002,0.0514,10.43,1017900,{"date":1569,"open":1570,"high":901,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-05",0.52960002,0.48100001,0.49259999,-0.0534,-9.78,718500,{"date":1577,"open":1161,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-04",0.57959998,0.50139999,0.546,-0.0258,-4.51,732100,{"date":1585,"open":1586,"high":1181,"low":1587,"close":1161,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1161},"2026-02-03",0.63859999,0.5399,-0.0579,-9.19,1297700,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-02",0.69989997,0.72000003,0.60180002,0.62970001,-0.092,-12.75,823900,{"date":1601,"open":1602,"high":945,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-30",0.81999999,0.66399997,0.72170001,-0.0931,-11.43,1478500,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-29",0.87970001,0.89789999,0.7845,0.81480002,-0.0752,-8.45,1052700,{"date":1618,"open":1619,"high":1620,"low":1290,"close":1290,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1290},"2026-01-28",0.91589999,0.93669999,-0.034,-3.68,336500,{"date":1625,"open":913,"high":704,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-27",0.87199998,0.92400002,0.004,0.43,561500,{"date":1632,"open":1633,"high":1634,"low":1635,"close":913,"change":1636,"percent_change":1637,"volume":1460,"transactions":9,"vwap":913},"2026-01-26",0.98189998,0.99400002,0.90060002,-0.061,-6.22,{"date":1639,"open":1640,"high":1325,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-23",0.99220002,0.95999998,0.98100001,-0.0077,-0.78,614500,{"date":1647,"open":1648,"high":875,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-22",0.9109,0.98869997,0.0487,5.18,496100,{"date":1654,"open":1290,"high":1655,"low":1656,"close":704,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":704},"2026-01-21",0.94999999,0.86500001,0.0517,5.82,413400,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1502,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-20",0.87800002,0.97000003,0.84490001,0.8883,-0.91,500800,{"date":1669,"open":913,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-16",0.92979997,0.88609999,0.89649999,-0.0186,-2.03,166400,{"date":1677,"open":1641,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-15",0.96499997,0.9131,0.91509998,-0.0405,-4.24,219300,{"date":1685,"open":704,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-14",0.98500001,0.91500002,0.95560002,0.027,2.91,488800,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-13",0.88529998,0.94880003,0.86040002,0.92860001,0.0613,7.07,497100,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-12",0.95109999,0.85439998,0.86729997,-0.0837,-8.8,1292800,{"date":1710,"open":1641,"high":1711,"low":1712,"close":1713,"change":578,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-01-09",0.99000001,0.91180003,0.95099998,-0.07,483200,{"date":1717,"open":1315,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":290,"volume":1722,"transactions":9,"vwap":1720},"2026-01-08",1.0272,0.94129997,0.95169997,-0.0283,506800,{"date":1724,"open":737,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-07",1.0699,0.97430003,0.98000002,-0.09,-8.41,561300,{"date":1732,"open":1733,"high":745,"low":875,"close":724,"change":1734,"percent_change":1734,"volume":1735,"transactions":9,"vwap":724},"2026-01-06",1.09,0,368200,{"date":1737,"open":737,"high":725,"low":1298,"close":724,"change":151,"percent_change":1738,"volume":1739,"transactions":9,"vwap":724},"2026-01-05",3.88,605300,{"date":1741,"open":1727,"high":737,"low":1742,"close":875,"change":1743,"percent_change":1218,"volume":1744,"transactions":9,"vwap":875},"2026-01-02",0.95300001,0.0694,288400,{"date":1746,"open":1663,"high":1315,"low":704,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-31",0.96060002,0.0079,0.83,471700,{"date":1752,"open":1753,"high":1298,"low":704,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-30",0.99510002,0.95270002,-0.0293,-2.98,390200,{"date":1759,"open":1325,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1322,"transactions":9,"vwap":1762},"2025-12-29",1.0884,0.96039999,0.98199999,-0.098,-9.07,{"date":1766,"open":1733,"high":1767,"low":141,"close":1325,"change":813,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1325},"2025-12-26",1.1,-0.92,175200,{"date":1771,"open":1325,"high":745,"low":1772,"close":1733,"change":748,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1733},"2025-12-24",1.0609,0.93,112400,{"date":1776,"open":1767,"high":756,"low":141,"close":1325,"change":629,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1325},"2025-12-23",-3.57,280800,{"date":1780,"open":771,"high":769,"low":1733,"close":771,"change":748,"percent_change":121,"volume":1781,"transactions":9,"vwap":771},"2025-12-22",172400,{"date":1783,"open":724,"high":897,"low":141,"close":745,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":745},"2025-12-19",0.05,4.72,308900,{"date":1788,"open":1733,"high":1789,"low":141,"close":141,"change":846,"percent_change":1790,"volume":1791,"transactions":9,"vwap":141},"2025-12-18",1.1417,-2.75,363000,{"date":1793,"open":1733,"high":747,"low":1325,"close":1733,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1733},"2025-12-17",0.02,1.87,330600,{"date":1798,"open":599,"high":1799,"low":599,"close":724,"change":1734,"percent_change":1734,"volume":1800,"transactions":9,"vwap":724},"2025-12-16",1.0999,190900,{"date":1802,"open":771,"high":747,"low":1315,"close":724,"change":738,"percent_change":739,"volume":1803,"transactions":9,"vwap":724},"2025-12-15",542100,{"date":1805,"open":1806,"high":1806,"low":897,"close":747,"change":1064,"percent_change":1807,"volume":1808,"transactions":9,"vwap":747},"2025-12-12",1.21,-4.17,406000,{"date":1810,"open":1331,"high":753,"low":769,"close":116,"change":1734,"percent_change":1734,"volume":1811,"transactions":9,"vwap":116},"2025-12-11",294500,{"date":1813,"open":116,"high":1814,"low":735,"close":116,"change":1794,"percent_change":1815,"volume":1816,"transactions":9,"vwap":116},"2025-12-10",1.24,1.69,620200,{"date":1818,"open":735,"high":1819,"low":735,"close":769,"change":793,"percent_change":1820,"volume":1821,"transactions":9,"vwap":769},"2025-12-09",1.27,2.61,605200,{"date":1823,"open":745,"high":116,"low":1325,"close":747,"change":151,"percent_change":1824,"volume":1825,"transactions":9,"vwap":747},"2025-12-08",3.6,468900,{"date":1827,"open":897,"high":747,"low":1828,"close":745,"change":629,"percent_change":1829,"volume":1830,"transactions":9,"vwap":745},"2025-12-05",1.0997,-3.48,303000,{"date":1832,"open":756,"high":867,"low":141,"close":747,"change":748,"percent_change":749,"volume":1833,"transactions":9,"vwap":747},"2025-12-04",813900,{"date":1835,"open":922,"high":747,"low":922,"close":756,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":756},"2025-12-03",0.2195,23.85,3185200,{"date":1840,"open":1727,"high":1325,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-02",0.88739997,0.92049998,-0.062,-6.31,1155300,{"date":1847,"open":599,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-01",1.0849,0.9727,0.98250002,-0.0875,-8.18,557300,{"date":1855,"open":1767,"high":1767,"low":599,"close":724,"change":1545,"percent_change":1856,"volume":1857,"transactions":9,"vwap":724},"2025-11-28",-1.83,148900,{"date":1859,"open":1767,"high":771,"low":141,"close":1733,"change":748,"percent_change":1773,"volume":1860,"transactions":9,"vwap":1733},"2025-11-26",330800,{"date":1862,"open":771,"high":1863,"low":141,"close":1325,"change":1064,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1325},"2025-11-25",1.1491,-4.42,289700,{"date":1867,"open":1767,"high":747,"low":141,"close":897,"change":793,"percent_change":1868,"volume":1869,"transactions":9,"vwap":897},"2025-11-24",2.73,363900,{"date":1871,"open":1733,"high":897,"low":875,"close":1767,"change":813,"percent_change":437,"volume":1872,"transactions":9,"vwap":1767},"2025-11-21",537100,{"date":1874,"open":897,"high":736,"low":737,"close":745,"change":1734,"percent_change":1734,"volume":1875,"transactions":9,"vwap":745},"2025-11-20",617600,{"date":1877,"open":897,"high":1331,"low":1878,"close":745,"change":813,"percent_change":1879,"volume":1880,"transactions":9,"vwap":745},"2025-11-19",0.99479997,-0.89,1023300,{"date":1882,"open":771,"high":1883,"low":1884,"close":771,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":771},"2025-11-18",1.1799,1.0804,-0.005,-0.44,289400,{"date":1889,"open":1806,"high":1890,"low":771,"close":755,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":755},"2025-11-17",1.2372,-0.045,-3.85,387500,{"date":1895,"open":1733,"high":753,"low":1896,"close":736,"change":629,"percent_change":1897,"volume":1898,"transactions":9,"vwap":736},"2025-11-14",0.89999998,-3.31,775800,{"date":1900,"open":763,"high":1901,"low":116,"close":1806,"change":738,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1806},"2025-11-13",1.34,-6.2,591000,{"date":1905,"open":1906,"high":1907,"low":763,"close":1908,"change":738,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-11-12",1.38,1.39,1.29,-5.84,447600,{"date":1912,"open":1913,"high":1913,"low":1914,"close":791,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":791},"2025-11-11",1.41,1.335,-0.06,-4.2,213900,{"date":1919,"open":781,"high":781,"low":1906,"close":800,"change":748,"percent_change":475,"volume":1920,"transactions":9,"vwap":800},"2025-11-10",418100,{"date":1922,"open":792,"high":770,"low":838,"close":789,"change":738,"percent_change":1923,"volume":1924,"transactions":9,"vwap":789},"2025-11-07",-5.33,428100,{"date":1926,"open":805,"high":805,"low":789,"close":790,"change":846,"percent_change":1927,"volume":1928,"transactions":9,"vwap":790},"2025-11-06",-1.96,491000,{"date":1930,"open":792,"high":1931,"low":789,"close":782,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":782},"2025-11-05",1.535,0.06,4.08,693700,{"date":1936,"open":791,"high":790,"low":783,"close":781,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":781},"2025-11-04",0.1,7.3,1605200,{"date":1941,"open":844,"high":1942,"low":838,"close":791,"change":1915,"percent_change":1916,"volume":1943,"transactions":9,"vwap":791},"2025-11-03",1.4591,349700,{"date":1945,"open":1906,"high":1946,"low":1906,"close":800,"change":151,"percent_change":1947,"volume":1948,"transactions":9,"vwap":800},"2025-10-31",1.4499,2.88,251800,{"date":1950,"open":844,"high":1951,"low":1906,"close":1907,"change":738,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1907},"2025-10-30",1.4712,-5.44,536500,{"date":1955,"open":826,"high":851,"low":800,"close":781,"change":846,"percent_change":857,"volume":1956,"transactions":9,"vwap":781},"2025-10-29",354200,{"date":1958,"open":798,"high":839,"low":826,"close":790,"change":629,"percent_change":1959,"volume":1401,"transactions":9,"vwap":790},"2025-10-28",-2.6,{"date":1961,"open":839,"high":1962,"low":790,"close":798,"change":846,"percent_change":1963,"volume":1964,"transactions":9,"vwap":798},"2025-10-27",1.61,-1.91,384900,{"date":1966,"open":1967,"high":1968,"low":782,"close":1967,"change":1734,"percent_change":1734,"volume":1969,"transactions":9,"vwap":1967},"2025-10-24",1.57,1.6475,579100,{"date":1971,"open":868,"high":827,"low":782,"close":1967,"change":629,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1967},"2025-10-23",-2.48,604100,{"date":1975,"open":1976,"high":1977,"low":798,"close":1962,"change":820,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1962},"2025-10-22",1.74,1.7474,-9.04,558100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1784,"percent_change":1690,"volume":1986,"transactions":9,"vwap":1985},"2025-10-21",1.72,1.83,1.6552,1.77,503500,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1982,"change":813,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1982},"2025-10-20",1.73,1.81,1.6801,-0.58,407800,{"date":1995,"open":1996,"high":1997,"low":827,"close":1989,"change":1915,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1989},"2025-10-17",1.78,1.82,-3.35,604200,{"date":2001,"open":2002,"high":2003,"low":825,"close":2004,"change":846,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-16",1.84,1.96,1.79,-1.65,860000,{"date":2008,"open":2009,"high":220,"low":2010,"close":1997,"change":1714,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1997},"2025-10-15",1.88,1.76,-3.7,263700,{"date":2014,"open":1996,"high":25,"low":1996,"close":220,"change":1332,"percent_change":2015,"volume":2016,"transactions":9,"vwap":220},"2025-10-14",6.18,588800,{"date":2018,"open":2019,"high":2020,"low":1976,"close":1996,"change":1915,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1996},"2025-10-13",1.85,1.92,-3.26,311700,{"date":2024,"open":818,"high":220,"low":2025,"close":2002,"change":81,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2002},"2025-10-10",1.65,8.24,959300,{"date":2029,"open":2030,"high":2030,"low":827,"close":2031,"change":738,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-09",1.8,1.7,-4.49,155100,{"date":2035,"open":2010,"high":2019,"low":1989,"close":1996,"change":862,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1996},"2025-10-08",4.71,342000,{"date":2039,"open":861,"high":2010,"low":480,"close":2031,"change":1794,"percent_change":1331,"volume":2040,"transactions":9,"vwap":2031},"2025-10-07",321700,{"date":2042,"open":2043,"high":827,"low":2044,"close":827,"change":1932,"percent_change":2045,"volume":2046,"transactions":9,"vwap":827},"2025-10-06",1.64,1.5603,3.7,170000,{"date":2048,"open":827,"high":825,"low":893,"close":868,"change":1915,"percent_change":1777,"volume":2049,"transactions":9,"vwap":868},"2025-10-03",180800,{"date":2051,"open":893,"high":1996,"low":893,"close":827,"change":2052,"percent_change":2053,"volume":1532,"transactions":9,"vwap":827},"2025-10-02",0.13,8.39,{"date":2055,"open":762,"high":839,"low":762,"close":2056,"change":81,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-10-01",1.55,9.93,299600,{"date":2060,"open":792,"high":792,"low":837,"close":1913,"change":1154,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1913},"2025-09-30",-1.74,148700,{"date":2064,"open":790,"high":2065,"low":800,"close":2066,"change":983,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-09-29",1.515,1.435,-2.38,82400,{"date":2070,"open":781,"high":2071,"low":1913,"close":781,"change":813,"percent_change":2072,"volume":2073,"transactions":9,"vwap":781},"2025-09-26",1.4964,-0.68,197300,{"date":2075,"open":790,"high":1967,"low":2076,"close":826,"change":1064,"percent_change":2077,"volume":2078,"transactions":9,"vwap":826},"2025-09-25",1.395,-3.27,425200,{"date":2080,"open":790,"high":2081,"low":790,"close":782,"change":793,"percent_change":2082,"volume":2083,"transactions":9,"vwap":782},"2025-09-24",1.612,2,89000,{"date":2085,"open":810,"high":2086,"low":790,"close":790,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":790},"2025-09-23",1.661,-0.1,-6.25,246200,{"date":2091,"open":2025,"high":2092,"low":893,"close":893,"change":738,"percent_change":2093,"volume":2094,"transactions":9,"vwap":893},"2025-09-22",1.6913,-4.76,238800,{"date":2096,"open":2031,"high":2097,"low":856,"close":827,"change":1734,"percent_change":1734,"volume":2098,"transactions":9,"vwap":827},"2025-09-19",1.7308,134400,{"date":2100,"open":1985,"high":2030,"low":827,"close":827,"change":629,"percent_change":2101,"volume":2102,"transactions":9,"vwap":827},"2025-09-18",-2.33,186900,{"date":2104,"open":2019,"high":220,"low":1982,"close":1982,"change":579,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1982},"2025-09-17",-7.03,227100,{"date":2108,"open":1996,"high":281,"low":1985,"close":2019,"change":558,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2019},"2025-09-16",3.93,313300,{"date":2112,"open":2031,"high":2030,"low":2031,"close":1996,"change":862,"percent_change":2036,"volume":2113,"transactions":9,"vwap":1996},"2025-09-15",304500,{"date":2115,"open":2031,"high":1989,"low":1962,"close":2031,"change":1794,"percent_change":1331,"volume":2116,"transactions":9,"vwap":2031},"2025-09-12",191800,{"date":2118,"open":1967,"high":825,"low":1967,"close":827,"change":876,"percent_change":2119,"volume":2120,"transactions":9,"vwap":827},"2025-09-11",7.69,239200,{"date":2122,"open":480,"high":827,"low":2123,"close":2123,"change":1728,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-09-10",1.56,-5.45,146400,{"date":2127,"open":1967,"high":2025,"low":2056,"close":2025,"change":1932,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2025},"2025-09-09",3.77,63500,{"date":2131,"open":868,"high":480,"low":2056,"close":810,"change":748,"percent_change":993,"volume":2132,"transactions":9,"vwap":810},"2025-09-08",94500,{"date":2134,"open":2025,"high":2025,"low":839,"close":839,"change":1915,"percent_change":2135,"volume":2136,"transactions":9,"vwap":839},"2025-09-05",-3.66,68400,{"date":2138,"open":1962,"high":2139,"low":1962,"close":2043,"change":151,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2043},"2025-09-04",1.6994,2.5,166500,{"date":2143,"open":2043,"high":2144,"low":839,"close":893,"change":1915,"percent_change":2145,"volume":2146,"transactions":9,"vwap":893},"2025-09-03",1.7022,-3.61,103000,{"date":2148,"open":818,"high":825,"low":1962,"close":861,"change":629,"percent_change":2149,"volume":2150,"transactions":9,"vwap":861},"2025-09-02",-2.35,137600,{"date":2152,"open":1983,"high":1983,"low":827,"close":2031,"change":1326,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2031},"2025-08-29",-6.08,171900,{"date":2156,"open":480,"high":220,"low":2157,"close":1990,"change":88,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1990},"2025-08-28",1.625,13.84,704500,{"date":2161,"open":2056,"high":2025,"low":798,"close":810,"change":1932,"percent_change":2162,"volume":2163,"transactions":9,"vwap":810},"2025-08-27",3.92,178900,{"date":2165,"open":790,"high":2056,"low":844,"close":782,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":782},"2025-08-26",0.075,5.15,152300,{"date":2170,"open":1967,"high":480,"low":806,"close":811,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":811},"2025-08-25",-0.115,-7.32,187900,{"date":2175,"open":805,"high":868,"low":805,"close":1967,"change":1784,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1967},"2025-08-22",3.29,128200,{"date":2179,"open":812,"high":2123,"low":790,"close":805,"change":813,"percent_change":2180,"volume":2181,"transactions":9,"vwap":805},"2025-08-21",-0.65,92500,{"date":2183,"open":798,"high":2123,"low":790,"close":782,"change":1545,"percent_change":2184,"volume":2185,"transactions":9,"vwap":782},"2025-08-20",-1.29,83000,{"date":2187,"open":893,"high":861,"low":2056,"close":2056,"change":846,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2056},"2025-08-19",-1.9,85200,{"date":2191,"open":856,"high":1815,"low":812,"close":839,"change":1714,"percent_change":1682,"volume":2192,"transactions":9,"vwap":839},"2025-08-18",154600,{"date":2194,"open":1982,"high":2030,"low":2025,"close":2025,"change":764,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2025},"2025-08-15",-6.78,192700,{"date":2198,"open":2199,"high":2200,"low":861,"close":1985,"change":738,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1985},"2025-08-14",1.86,1.8761,-4.32,166600,{"date":2204,"open":2003,"high":2205,"low":2206,"close":2019,"change":629,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2019},"2025-08-13",2.03,1.8069,-2.12,442900,{"date":2210,"open":2211,"high":281,"low":2212,"close":220,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":220},"2025-08-12",1.7848,1.755,0.15,8.62,205300,{"date":2217,"open":825,"high":2218,"low":1982,"close":1976,"change":748,"percent_change":38,"volume":2132,"transactions":9,"vwap":1976},"2025-08-11",1.7896,{"date":2220,"open":825,"high":2221,"low":1989,"close":1989,"change":813,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1989},"2025-08-08",1.8103,-0.57,45800,{"date":2225,"open":1996,"high":2226,"low":818,"close":1976,"change":813,"percent_change":2222,"volume":2227,"transactions":9,"vwap":1976},"2025-08-07",1.834,59800,{"date":2229,"open":2002,"high":2019,"low":1982,"close":825,"change":1728,"percent_change":2230,"volume":2231,"transactions":9,"vwap":825},"2025-08-06",-4.89,178600,{"date":2233,"open":1982,"high":1795,"low":2234,"close":2002,"change":1332,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2002},"2025-08-05",1.715,6.36,137000,{"date":2238,"open":480,"high":1976,"low":480,"close":1989,"change":876,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1989},"2025-08-04",7.45,92900,{"date":2242,"open":2025,"high":818,"low":1962,"close":1962,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1962},"2025-08-01",-0.095,-5.57,151500,{"date":2247,"open":2030,"high":2248,"low":827,"close":2249,"change":2087,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-07-31",1.8206,1.705,-5.54,74700,{"date":2253,"open":1989,"high":2254,"low":1989,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-07-30",1.8853,1.805,0.125,7.44,341100,{"date":2260,"open":1058,"high":2261,"low":2262,"close":827,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":827},"2025-07-29",1.91,1.665,-0.22,-11.58,292100,{"date":2267,"open":25,"high":2268,"low":2269,"close":1058,"change":1915,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1058},"2025-07-28",2.01,1.865,-3.06,77400,{"date":2273,"open":2274,"high":2275,"low":2020,"close":2003,"change":813,"percent_change":73,"volume":2227,"transactions":9,"vwap":2003},"2025-07-25",1.9825,1.99,{"date":2277,"open":25,"high":2082,"low":2278,"close":25,"change":846,"percent_change":1192,"volume":2279,"transactions":9,"vwap":25},"2025-07-24",1.9205,117100,{"date":2281,"open":2282,"high":2282,"low":2003,"close":2082,"change":629,"percent_change":1927,"volume":2283,"transactions":9,"vwap":2082},"2025-07-23",2.05,66800,{"date":2285,"open":2282,"high":794,"low":94,"close":2286,"change":813,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-07-22",2.04,-0.49,119600,{"date":2290,"open":2291,"high":794,"low":2292,"close":2282,"change":1734,"percent_change":1734,"volume":2293,"transactions":9,"vwap":2282},"2025-07-21",2.06,2.0173,103600,{"date":2295,"open":1260,"high":2296,"low":2268,"close":2282,"change":1728,"percent_change":620,"volume":2297,"transactions":9,"vwap":2282},"2025-07-18",2.11,177400,{"date":2299,"open":2296,"high":2300,"low":2301,"close":2302,"change":793,"percent_change":789,"volume":2303,"transactions":9,"vwap":2302},"2025-07-17",2.2075,2.0902,2.14,195800,{"date":2305,"open":2302,"high":2306,"low":2307,"close":2296,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2296},"2025-07-16",2.1456,2.07,0.055,2.68,116200,{"date":2312,"open":28,"high":28,"low":2205,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-07-15",2.055,-0.145,-6.59,266900,{"date":2318,"open":2319,"high":917,"low":2320,"close":28,"change":1545,"percent_change":437,"volume":2321,"transactions":9,"vwap":28},"2025-07-14",2.22,2.125,176500,{"date":2323,"open":2324,"high":2325,"low":1260,"close":2319,"change":1932,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2319},"2025-07-11",2.15,2.28,2.78,295700,{"date":2329,"open":2330,"high":1277,"low":2302,"close":2331,"change":579,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-07-10",2.27,2.16,-5.68,253300,{"date":2335,"open":917,"high":2336,"low":2337,"close":2338,"change":1784,"percent_change":2337,"volume":2339,"transactions":9,"vwap":2338},"2025-07-09",2.38,2.23,2.29,345200,{"date":2341,"open":2331,"high":2338,"low":794,"close":2342,"change":862,"percent_change":2045,"volume":2343,"transactions":9,"vwap":2342},"2025-07-08",2.24,394000,{"date":2345,"open":2346,"high":2347,"low":2296,"close":2331,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2331},"2025-07-07",2.36,2.3601,-0.2,-8.47,284300,{"date":2352,"open":491,"high":2353,"low":2337,"close":2346,"change":1932,"percent_change":1820,"volume":2354,"transactions":9,"vwap":2346},"2025-07-03",2.45,303900,{"date":2356,"open":794,"high":177,"low":1260,"close":491,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":491},"2025-07-02",0.2,9.52,648200,{"date":2361,"open":794,"high":2362,"low":2363,"close":794,"change":748,"percent_change":46,"volume":2364,"transactions":9,"vwap":794},"2025-07-01",2.18,2.02,641400,{"date":2366,"open":2030,"high":2367,"low":2010,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-06-30",2.165,2.09,0.29,16.11,1682400,{"date":2373,"open":1996,"high":1997,"low":2374,"close":2030,"change":1794,"percent_change":771,"volume":2163,"transactions":9,"vwap":2030},"2025-06-27",1.725,{"date":2376,"open":1996,"high":1990,"low":1982,"close":1996,"change":813,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1996},"2025-06-26",-0.56,170500,{"date":2380,"open":1795,"high":1795,"low":825,"close":2004,"change":2087,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2004},"2025-06-25",-5.29,181500,{"date":2384,"open":1997,"high":281,"low":1997,"close":220,"change":1932,"percent_change":2385,"volume":2386,"transactions":9,"vwap":220},"2025-06-24",3.28,174500,{"date":2388,"open":1990,"high":2199,"low":2389,"close":1983,"change":1734,"percent_change":1734,"volume":2390,"transactions":9,"vwap":1983},"2025-06-23",1.735,93700,{"date":2392,"open":1058,"high":2205,"low":1983,"close":1983,"change":1064,"percent_change":1459,"volume":2393,"transactions":9,"vwap":1983},"2025-06-20",415500,{"date":2395,"open":1996,"high":2282,"low":1982,"close":2009,"change":1332,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2009},"2025-06-18",6.21,478400,{"date":2399,"open":2019,"high":2400,"low":1989,"close":1985,"change":1915,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1985},"2025-06-17",1.8599,-3.28,307700,{"date":2404,"open":2030,"high":2405,"low":2406,"close":1983,"change":793,"percent_change":856,"volume":2407,"transactions":9,"vwap":1983},"2025-06-16",1.9111,1.7397,268600,{"date":2409,"open":2030,"high":1058,"low":1996,"close":2030,"change":738,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2030},"2025-06-13",-4.26,168700,{"date":2413,"open":220,"high":1058,"low":1997,"close":2009,"change":629,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2009},"2025-06-12",-2.08,211800,{"date":2417,"open":2275,"high":2363,"low":1795,"close":2020,"change":1915,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2020},"2025-06-11",-3.03,180600,{"date":2421,"open":2346,"high":2346,"low":1058,"close":2422,"change":2263,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-06-10",1.98,-10,383500,{"date":2426,"open":2427,"high":2346,"low":2428,"close":28,"change":1326,"percent_change":2093,"volume":2429,"transactions":9,"vwap":28},"2025-06-09",2.32,2.121,360200,{"date":2431,"open":2432,"high":2433,"low":2291,"close":1277,"change":772,"percent_change":2434,"volume":2435,"transactions":9,"vwap":1277},"2025-06-06",2.0634,2.33,12.68,373000,{"date":2437,"open":2282,"high":2302,"low":2268,"close":2282,"change":846,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2282},"2025-06-05",-1.44,187500,{"date":2441,"open":1983,"high":2296,"low":1983,"close":1260,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":1260},"2025-06-04",0.28,15.56,524900,{"date":2446,"open":2004,"high":2447,"low":1815,"close":2030,"change":846,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2030},"2025-06-03",1.8231,-1.64,158400,{"date":2451,"open":2019,"high":2452,"low":1996,"close":1983,"change":629,"percent_change":2453,"volume":2231,"transactions":9,"vwap":1983},"2025-06-02",1.895,-2.14,{"date":2455,"open":281,"high":2003,"low":2002,"close":1795,"change":1714,"percent_change":2145,"volume":2456,"transactions":9,"vwap":1795},"2025-05-30",171500,{"date":2458,"open":2020,"high":2003,"low":2199,"close":2459,"change":1932,"percent_change":2460,"volume":2456,"transactions":9,"vwap":2459},"2025-05-29",1.94,3.19,{"date":2462,"open":2009,"high":25,"low":2463,"close":2009,"change":629,"percent_change":2414,"volume":2464,"transactions":9,"vwap":2009},"2025-05-28",1.835,122800,{"date":2466,"open":2030,"high":281,"low":2467,"close":2020,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2020},"2025-05-27",1.7301,0.16,9.09,218700,{"date":2472,"open":2002,"high":2002,"low":818,"close":2010,"change":1064,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2010},"2025-05-23",-2.76,201900,{"date":2476,"open":2004,"high":2199,"low":1985,"close":1990,"change":1794,"percent_change":771,"volume":2477,"transactions":9,"vwap":1990},"2025-05-22",78900,{"date":2479,"open":2002,"high":281,"low":2004,"close":2004,"change":2087,"percent_change":2381,"volume":2480,"transactions":9,"vwap":2004},"2025-05-21",245200,{"date":2482,"open":94,"high":2275,"low":2483,"close":220,"change":1915,"percent_change":2484,"volume":2485,"transactions":9,"vwap":220},"2025-05-20",1.795,-3.08,275700,{"date":2487,"open":25,"high":2282,"low":281,"close":94,"change":1915,"percent_change":2488,"volume":2489,"transactions":9,"vwap":94},"2025-05-19",-2.99,105000,{"date":2491,"open":2268,"high":2492,"low":2003,"close":2268,"change":1794,"percent_change":1315,"volume":2493,"transactions":9,"vwap":2268},"2025-05-16",2.0599,118600,{"date":2495,"open":2291,"high":2291,"low":2496,"close":2275,"change":1064,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2275},"2025-05-15",1.955,-2.45,161300,{"date":2500,"open":2286,"high":2368,"low":2275,"close":2286,"change":1794,"percent_change":2501,"volume":2150,"transactions":9,"vwap":2286},"2025-05-14",0.99,{"date":2503,"open":2504,"high":2505,"low":2082,"close":2363,"change":2087,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2363},"2025-05-13",2.12,2.1718,-4.72,245700,{"date":2509,"open":28,"high":28,"low":2003,"close":2504,"change":2510,"percent_change":1415,"volume":2511,"transactions":9,"vwap":2504},"2025-05-12",0.09,284000,{"date":2513,"open":1983,"high":2504,"low":1983,"close":2205,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2205},"2025-05-09",0.21,11.54,536900,{"date":2518,"open":818,"high":2199,"low":2519,"close":1997,"change":2468,"percent_change":2520,"volume":2521,"transactions":9,"vwap":1997},"2025-05-08",1.6803,9.64,264100,{"date":2523,"open":861,"high":2524,"low":812,"close":861,"change":813,"percent_change":2525,"volume":2526,"transactions":9,"vwap":861},"2025-05-07",1.6882,-0.6,264000,{"date":2528,"open":2030,"high":25,"low":856,"close":856,"change":1326,"percent_change":2529,"volume":2530,"transactions":9,"vwap":856},"2025-05-06",-6.18,526400,{"date":2532,"open":1983,"high":2533,"low":1985,"close":1996,"change":629,"percent_change":301,"volume":2534,"transactions":9,"vwap":1996},"2025-05-05",1.9853,187300,{"date":2536,"open":818,"high":2019,"low":818,"close":1997,"change":1332,"percent_change":2537,"volume":2538,"transactions":9,"vwap":1997},"2025-05-02",6.43,242200,{"date":2540,"open":1815,"high":825,"low":2025,"close":818,"change":1794,"percent_change":769,"volume":2541,"transactions":9,"vwap":818},"2025-05-01",136500,{"date":2543,"open":2544,"high":1976,"low":2544,"close":1815,"change":151,"percent_change":406,"volume":2545,"transactions":9,"vwap":1815},"2025-04-30",1.5753,107500,{"date":2547,"open":2548,"high":1982,"low":480,"close":2025,"change":846,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2025},"2025-04-29",1.6632,-1.79,61300,{"date":2552,"open":827,"high":2553,"low":868,"close":827,"change":813,"percent_change":2554,"volume":2555,"transactions":9,"vwap":827},"2025-04-28",1.745,-0.59,76700,{"date":2557,"open":868,"high":2558,"low":1962,"close":1815,"change":1794,"percent_change":116,"volume":2559,"transactions":9,"vwap":1815},"2025-04-25",1.736,122700,{"date":181,"open":810,"high":2004,"low":2123,"close":856,"change":862,"percent_change":2561,"volume":2562,"transactions":9,"vwap":856},5.03,242400]