[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QSI":3,"homepage-market-summary":27,"stock-historical-QSI":169},{"ticker":4,"date":5,"profile":6,"quote":11},"QSI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Quantum-Si Incorporated Class A Common Stock","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},1.43,1.2,1.48,1.15,1.07,0.36,33.64,32305820.347027,68410,1.3437,25,0.61199999,3823113.476013032,3.4,1476,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":180},365,1,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":12,"start_date":179,"end_date":5},3.1,0.69,6669252,2434277090.595235,31.19,"2025-04-21",[181,182,191,201,211,222,233,243,254,264,274,284,294,303,313,322,330,339,347,356,365,373,383,394,403,413,424,435,445,455,464,473,484,493,503,511,522,531,539,549,557,566,576,585,593,602,612,622,632,641,648,656,666,674,683,692,701,710,719,727,736,744,753,761,768,776,782,790,799,806,814,819,825,831,838,845,852,859,866,873,881,887,892,901,908,916,921,928,934,940,945,949,956,964,970,974,980,985,992,998,1003,1010,1017,1024,1031,1037,1043,1049,1056,1062,1067,1073,1079,1085,1090,1095,1100,1104,1110,1116,1124,1130,1137,1145,1153,1161,1167,1171,1179,1184,1192,1199,1203,1209,1215,1222,1228,1235,1239,1244,1248,1253,1256,1262,1267,1272,1277,1282,1286,1290,1296,1302,1306,1311,1317,1324,1328,1332,1339,1344,1349,1353,1357,1361,1367,1373,1377,1382,1386,1391,1395,1400,1403,1408,1414,1419,1424,1429,1433,1437,1440,1444,1448,1452,1456,1462,1467,1472,1476,1480,1485,1489,1493,1496,1499,1503,1507,1511,1516,1519,1523,1528,1534,1540,1544,1549,1554,1558,1563,1567,1572,1575,1580,1584,1588,1592,1596,1600,1604,1608,1612,1619,1625,1631,1636,1643,1650,1656,1664,1671,1678,1684,1691,1698,1704,1711,1716,1722,1729,1737,1744,1751,1759,1765,1772,1778,1782,1787,1793,1799,1806,1810,1815,1818,1824,1827,1832,1836,1843,1849,1853,1859,1863,1867,1871,1875,1879,1884,1888,1892,1896,1899,1902,1906,1910,1914,1918,1921,1924,1928,1933,1936,1939,1942,1946,1950,1954,1959,1963,1967,1971,1976,1980,1984,1988,1992,1996,2002,2008,2013,2019,2025,2029,2033,2037,2040,2043,2047,2050,2054,2059,2063,2066,2072,2077,2081,2086,2090,2096,2099,2105,2110,2114,2118,2122,2126,2130,2134,2137,2141,2144,2148,2153,2157,2161,2166,2169,2174,2179,2185,2189,2195,2200,2207,2212,2216,2219,2223,2227,2230,2236,2239,2244,2247,2250,2253,2257,2260,2264,2268,2272,2275,2279,2283,2287],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":183,"open":184,"high":185,"low":184,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",0.96,1.12,0.1119,11.68,13838833.072009,23704,1.0894,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",0.805,1.03,0.9581,0.1631,20.52,23007123.945716,36221,0.9585,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",0.825,0.8338,0.795,-0.0393,-4.71,1567026.660659,5032,0.8188,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",0.7943,0.84,0.775501,0.8343,0.0493,6.28,2593482.59601,5805,0.81,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",0.75,0.7991,0.7434,0.785,0.0263,3.47,1593305.283007,5588,0.7725,{"date":234,"open":235,"high":193,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",0.79,0.7515,0.7587,-0.026,-3.31,1476524.849102,5271,0.768,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",0.76,0.792,0.7511,0.7847,0.0288,3.81,2429915.356482,7876,0.7706,{"date":255,"open":256,"high":257,"low":224,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",0.7588,0.7661,0.7559,0.0108,1.45,1126539.099752,6768,0.7567,{"date":265,"open":235,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",0.8015,0.74,0.7451,-0.0249,-3.23,1713327.327243,4862,0.7594,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",0.7495,0.7963,0.77,0.0399,5.47,2824983.930472,13162,0.7829,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",0.721,0.7532,0.7301,0.0101,1.4,915220.367121,4084,0.741,{"date":295,"open":296,"high":297,"low":296,"close":296,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",0.72,0.7409,-0.005,-0.69,1154899.087805,4379,0.7287,{"date":304,"open":302,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",0.7478,0.7201,0.725,-0.015,-2.03,1385633.55209,3795,0.7324,{"date":314,"open":315,"high":316,"low":315,"close":267,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",0.7391,0.755,0.0009,0.12,1074254.655457,3987,0.7489,{"date":323,"open":224,"high":316,"low":324,"close":315,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",0.7251,-0.0109,-1.45,1715325.884126,5882,0.7404,{"date":331,"open":332,"high":333,"low":334,"close":224,"change":335,"percent_change":108,"volume":336,"transactions":337,"vwap":338},"2026-09-09",0.7602,0.7748,0.746,-0.01,1449017.11129,4673,0.754,{"date":340,"open":341,"high":235,"low":245,"close":245,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",0.7672,-0.006,-0.78,1054362.031308,4171,0.776,{"date":348,"open":245,"high":349,"low":245,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",0.7742,0.766,0.005,0.66,898780.864251,2950,0.7676,{"date":357,"open":358,"high":359,"low":245,"close":360,"change":361,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",0.7669,0.7862,0.761,0,979996.591335,3456,0.7663,{"date":366,"open":367,"high":227,"low":224,"close":360,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",0.7586,0.0037,0.49,1603826.678798,5223,0.7619,{"date":374,"open":224,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",0.7768,0.7499,0.7573,-0.0086,-1.12,1504027.397893,3331,0.7615,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",0.7787,0.78,0.763,0.7659,-0.0141,-1.81,1130895.298556,3596,0.7699,{"date":395,"open":396,"high":397,"low":278,"close":386,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",0.8219,0.822,-0.0231,-2.88,2417639.616629,5794,0.7846,{"date":404,"open":405,"high":406,"low":235,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",0.7911,0.8337,0.8031,0.0125,1.58,1375317.493464,5265,0.8165,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",0.85,0.855,0.7901,0.7906,-0.0567,-6.69,2662928.969871,6898,0.8075,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",0.7888,0.859,0.7817,0.8473,0.078,10.14,4371714.917749,11783,0.8355,{"date":436,"open":437,"high":438,"low":236,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",0.8,0.83,0.7693,-0.0657,-7.87,3853818.423622,10808,0.7761,{"date":446,"open":447,"high":448,"low":386,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",0.7848,0.931,0.835,0.055,7.05,7825142.684485,18465,0.8757,{"date":456,"open":457,"high":458,"low":457,"close":386,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",0.7666,0.8099,0.0099,1.29,3226576.109973,6402,0.7867,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":387},"2026-08-19",0.7193,0.7845,0.7701,0.0421,5.78,2846874.923755,9181,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",0.7325,0.7439,0.7184,0.728,-0.0162,-2.18,1504458.877858,4549,0.7289,{"date":485,"open":267,"high":205,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",0.7394,0.7442,0.0044,0.59,2400203.755662,6313,0.7551,{"date":494,"open":224,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",0.767,0.71,0.7398,-0.0502,-6.35,6956367.832798,18328,0.7392,{"date":504,"open":416,"high":505,"low":235,"close":235,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",0.9138,-0.0474,-5.66,4085729.870517,12125,0.8579,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",0.8308,0.8699,0.82555,0.8374,0.0172,2.1,1469484.169904,9155,0.8466,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":250,"volume":528,"transactions":529,"vwap":530},"2026-08-11",0.7951,0.8489,0.8202,0.0301,2026474.815946,9520,0.8269,{"date":532,"open":533,"high":214,"low":417,"close":417,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",0.8176,-0.0243,-2.98,2422779.524499,9344,0.8089,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",0.7618,0.8285,0.8144,0.0594,7.87,2708369.640162,9689,0.8068,{"date":550,"open":551,"high":552,"low":224,"close":316,"change":553,"percent_change":92,"volume":554,"transactions":555,"vwap":556},"2026-08-06",0.7522,0.779,-0.0015,1450730.673253,7991,0.7662,{"date":558,"open":559,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":468},"2026-08-05",0.7752,0.79259,0.7565,-0.0089,-1.16,2466598.199993,9623,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",0.7642,0.796,0.7654,0.0194,2.6,3968360.119715,14613,0.7842,{"date":577,"open":296,"high":578,"low":579,"close":334,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",0.7599,0.711,0.0336,4.72,2690315.504509,11680,0.748,{"date":586,"open":587,"high":584,"low":496,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":324},"2026-07-31",0.73,0.7124,-0.0076,-1.06,1821103.522197,8995,{"date":594,"open":595,"high":596,"low":175,"close":296,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",0.7256,0.7441,0.0177,2.52,3541877.336365,14108,0.7247,{"date":603,"open":604,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",0.7574,0.7799,0.7023,-0.0583,-7.67,4022098.140828,12882,0.7351,{"date":613,"open":614,"high":605,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",0.775,0.7401,0.7606,-0.0228,-2.91,3249043.373404,10290,0.7608,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":575},"2026-07-27",0.7884,0.8097,0.7715,0.7834,0.0133,1.73,1070043.652571,5875,{"date":633,"open":634,"high":635,"low":621,"close":468,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-24",0.7944,0.8012,-0.0199,-2.52,2579880.871031,9677,0.7771,{"date":642,"open":235,"high":643,"low":644,"close":235,"change":335,"percent_change":645,"volume":646,"transactions":647,"vwap":205},"2026-07-23",0.828,0.7809,-1.25,3275088.857027,9385,{"date":649,"open":221,"high":650,"low":437,"close":437,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-22",0.8454,-0.036,-4.31,2843612.527613,9028,0.8204,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",0.8216,0.8498,0.836,0.019,2.33,1470894.591739,6878,0.8393,{"date":667,"open":438,"high":668,"low":458,"close":669,"change":298,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-20",0.8422,0.817,-0.61,1502339.610587,5797,0.8228,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-17",0.81999999,0.84600002,0.80299997,0.82200003,0.003,0.37,2286800,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-16",0.85399997,0.85600001,0.80599999,0.81900001,-0.043,-4.99,3743400,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-15",0.87300003,0.89600003,0.86000001,0.86199999,-0.004,-0.46,2255400,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-14",0.87,0.89999998,0.861,0.866,-0.003,-0.35,1213200,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-13",0.88,0.88300002,0.85000002,0.86900002,-0.014,-1.59,3532900,{"date":720,"open":721,"high":722,"low":723,"close":713,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":713},"2026-07-10",0.94599998,0.954,0.88200003,-0.079,-8.21,2906600,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-09",0.91000003,0.97000003,0.90200001,0.96200001,0.049,5.37,2575900,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-08",0.88599998,0.93000001,0.91299999,-0.007,-0.76,3422600,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-07",0.93699998,0.94800001,0.90100002,0.92000002,-0.032,-3.36,3710300,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-06",0.92799997,0.98000002,0.95200002,0.022,2.37,2626600,{"date":762,"open":763,"high":764,"low":749,"close":739,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":739},"2026-07-02",0.926,1.01,0.006,0.65,6029500,{"date":769,"open":712,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-01",0.96399999,0.87900001,0.92400002,0.039,4.41,5506500,{"date":777,"open":712,"high":778,"low":703,"close":779,"change":698,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-30",0.917,0.88499999,-0.45,3187200,{"date":783,"open":784,"high":785,"low":714,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-29",0.85900003,0.91399997,0.889,0.034,3.98,3989700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-26",0.838,0.88999999,0.79500002,0.85500002,-0.002,-0.23,18909700,{"date":800,"open":714,"high":801,"low":802,"close":803,"change":163,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-25",0.88700002,0.77999997,0.85699999,3.63,8412400,{"date":807,"open":704,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-24",0.91799998,0.82499999,0.82700002,-0.053,-6.02,5134200,{"date":815,"open":729,"high":739,"low":712,"close":712,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":712},"2026-06-23",-0.041,-4.45,5546400,{"date":820,"open":171,"high":16,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-22",0.921,-0.078,-7.81,5934900,{"date":826,"open":770,"high":194,"low":827,"close":828,"change":450,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-18",0.95999998,0.99900001,5.83,6343800,{"date":832,"open":730,"high":833,"low":834,"close":835,"change":335,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-17",0.99599999,0.93099999,0.94400001,-1.05,3473100,{"date":839,"open":840,"high":840,"low":841,"close":722,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":722},"2026-06-16",0.995,0.94,-0.035,-3.54,3727900,{"date":846,"open":764,"high":98,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-15",0.98199999,0.98900002,0.042,4.44,9422200,{"date":853,"open":854,"high":764,"low":855,"close":856,"change":238,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-12",0.98500001,0.93300003,0.94700003,-2.67,3304200,{"date":860,"open":721,"high":854,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-11",0.91500002,0.97299999,0.026,2.75,3444700,{"date":867,"open":868,"high":869,"low":721,"close":856,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":856},"2026-06-10",0.97500002,1.02,-0.04,-4.05,3451900,{"date":874,"open":875,"high":876,"low":841,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-09",1.06,1.08,0.98699999,-0.073,-6.89,8116900,{"date":882,"open":77,"high":883,"low":194,"close":875,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":875},"2026-06-08",1.095,0.01,0.95,4310400,{"date":888,"open":889,"high":889,"low":764,"close":98,"change":797,"percent_change":890,"volume":891,"transactions":9,"vwap":98},"2026-06-05",1.25,-17.97,8905000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-04",1.19,1.3,1.174,1.28,0.09,7.56,9559200,{"date":902,"open":903,"high":903,"low":904,"close":894,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":894},"2026-06-03",1.22,1.16,-0.05,-4.03,7952200,{"date":909,"open":910,"high":911,"low":904,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-02",1.17,1.26,1.24,0.06,5.08,7380100,{"date":917,"open":910,"high":889,"low":185,"close":918,"change":335,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-01",1.18,-0.84,7407300,{"date":922,"open":923,"high":924,"low":925,"close":894,"change":335,"percent_change":926,"volume":927,"transactions":9,"vwap":894},"2026-05-29",1.205,1.21,1.11,-0.83,7289700,{"date":929,"open":925,"high":924,"low":930,"close":13,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":13},"2026-05-28",1.084,0.07,6.19,7411600,{"date":935,"open":875,"high":936,"low":194,"close":937,"change":69,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-27",1.185,1.13,4.63,8573700,{"date":941,"open":876,"high":77,"low":764,"close":876,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":876},"2026-05-26",0.02,1.89,7550900,{"date":946,"open":828,"high":77,"low":833,"close":875,"change":931,"percent_change":947,"volume":948,"transactions":9,"vwap":875},"2026-05-22",7.07,8816200,{"date":950,"open":703,"high":951,"low":952,"close":951,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":951},"2026-05-21",0.99000001,0.86699998,0.114,13.01,11368900,{"date":957,"open":958,"high":712,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-20",0.87199998,0.84100002,0.87599999,0.015,1.74,4706200,{"date":965,"open":714,"high":952,"low":966,"close":705,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":705},"2026-05-19",0.82099998,0.007,0.82,3116000,{"date":971,"open":695,"high":695,"low":810,"close":685,"change":651,"percent_change":972,"volume":973,"transactions":9,"vwap":685},"2026-05-18",-4.04,4577500,{"date":975,"open":976,"high":977,"low":723,"close":793,"change":689,"percent_change":978,"volume":979,"transactions":9,"vwap":793},"2026-05-15",0.90499997,0.91100001,-4.61,3706100,{"date":981,"open":855,"high":827,"low":976,"close":855,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":855},"2026-05-14",0.004,0.43,4436200,{"date":986,"open":739,"high":987,"low":731,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-13",0.958,0.92900002,-0.016,-1.69,4869000,{"date":993,"open":749,"high":194,"low":704,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-12",0.94499999,0.023,2.49,10063500,{"date":999,"open":704,"high":747,"low":793,"close":1000,"change":961,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-11",0.92199999,1.65,5786600,{"date":1004,"open":1005,"high":862,"low":712,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-08",0.94999999,0.90700001,-0.074,-7.54,13192900,{"date":1011,"open":194,"high":194,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-07",0.95599997,0.98100001,-0.049,-4.76,7221000,{"date":1018,"open":1019,"high":1020,"low":732,"close":194,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":194},"2026-05-06",0.97100002,1.04,0.069,7.18,8075300,{"date":1025,"open":756,"high":1026,"low":721,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-05",0.98400003,0.96100003,-0.011,-1.13,2516000,{"date":1032,"open":1005,"high":854,"low":841,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-04",0.972,0.014,1.46,2873500,{"date":1038,"open":1013,"high":171,"low":1039,"close":987,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":987},"2026-05-01",0.94199997,-0.023,-2.34,3590000,{"date":1044,"open":1045,"high":869,"low":1045,"close":1013,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1013},"2026-04-30",0.87699997,0.116,13.41,11918800,{"date":1050,"open":731,"high":1006,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-29",0.86299998,0.86500001,-0.047,-5.15,3449600,{"date":1057,"open":793,"high":841,"low":779,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-28",0.912,0.012,1.33,3159400,{"date":1063,"open":729,"high":841,"low":1064,"close":704,"change":342,"percent_change":1065,"volume":1066,"transactions":9,"vwap":704},"2026-04-27",0.87099999,-0.66,3118000,{"date":1068,"open":1069,"high":1069,"low":731,"close":1070,"change":842,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-24",0.977,0.90600002,-3.72,7282600,{"date":1074,"open":194,"high":1020,"low":749,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-23",0.94099998,-0.119,-11.23,7311000,{"date":1080,"open":1081,"high":16,"low":1027,"close":875,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":875},"2026-04-22",0.991,0.083,8.5,11054700,{"date":1086,"open":171,"high":98,"low":868,"close":1069,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1069},"2026-04-21",-0.033,-3.27,5203100,{"date":1091,"open":869,"high":875,"low":756,"close":764,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":764},"2026-04-20",-0.06,-5.61,7820600,{"date":1096,"open":16,"high":1097,"low":875,"close":16,"change":163,"percent_change":1098,"volume":1099,"transactions":9,"vwap":16},"2026-04-17",1.14,2.88,7021500,{"date":1101,"open":876,"high":77,"low":171,"close":1020,"change":335,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1020},"2026-04-16",-0.95,7641500,{"date":1105,"open":704,"high":875,"low":1106,"close":98,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":98},"2026-04-15",0.89899999,0.209,24.85,17707500,{"date":1111,"open":1112,"high":1051,"low":1112,"close":959,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":959},"2026-04-14",0.80000001,0.052,6.59,3070600,{"date":1117,"open":1118,"high":794,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-13",0.74000001,0.722,0.78899997,0.048,6.48,2650500,{"date":1125,"open":224,"high":1126,"low":1127,"close":293,"change":342,"percent_change":1128,"volume":1129,"transactions":9,"vwap":293},"2026-04-10",0.76999998,0.73199999,-0.8,1881900,{"date":1131,"open":224,"high":1132,"low":1133,"close":1134,"change":698,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-09",0.75999999,0.72600001,0.74699998,-0.53,2638600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":50,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-08",0.77499998,0.78299999,0.73799998,0.75099999,5.63,3189000,{"date":1146,"open":1147,"high":1127,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-07",0.73000002,0.69099998,0.71100003,-0.018,-2.47,3515300,{"date":1154,"open":1118,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-06",0.773,0.72799999,0.72899997,-0.019,-2.54,1890500,{"date":1162,"open":1118,"high":1163,"low":1164,"close":1165,"change":361,"percent_change":361,"volume":1166,"transactions":9,"vwap":1165},"2026-04-02",0.759,0.71499997,0.74800003,2571800,{"date":1168,"open":794,"high":569,"low":1169,"close":1165,"change":238,"percent_change":751,"volume":1170,"transactions":9,"vwap":1165},"2026-04-01",0.745,2354500,{"date":1172,"open":1173,"high":1174,"low":316,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-31",0.75800002,0.79699999,0.77399999,0.036,4.88,2872500,{"date":1180,"open":1163,"high":1139,"low":1181,"close":1141,"change":238,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1141},"2026-03-30",0.72500002,-3.4,3758200,{"date":1185,"open":1112,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-27",0.81800002,0.75599998,0.764,-0.045,-5.56,3169700,{"date":1193,"open":686,"high":784,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-26",0.80699998,0.80900002,-0.056,-6.47,2619300,{"date":1200,"open":696,"high":1201,"low":696,"close":1052,"change":1034,"percent_change":1001,"volume":1202,"transactions":9,"vwap":1052},"2026-03-25",0.89700001,2549900,{"date":1204,"open":793,"high":704,"low":1205,"close":1206,"change":1053,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-24",0.82999998,0.85100001,-5.23,2660300,{"date":1210,"open":714,"high":1070,"low":246,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-23",0.898,0.053,6.27,4568800,{"date":1216,"open":706,"high":1217,"low":1218,"close":1219,"change":989,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-20",0.875,0.83099997,0.84500003,-1.86,3813300,{"date":1223,"open":712,"high":738,"low":1224,"close":705,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":705},"2026-03-19",0.852,-0.021,-2.38,2419100,{"date":1229,"open":988,"high":1230,"low":1231,"close":723,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":723},"2026-03-18",0.93599999,0.88099998,-0.048,-5.16,3158800,{"date":1236,"open":721,"high":827,"low":772,"close":739,"change":716,"percent_change":1237,"volume":1238,"transactions":9,"vwap":739},"2026-03-17",-1.48,2787300,{"date":1240,"open":1241,"high":756,"low":1075,"close":835,"change":342,"percent_change":1242,"volume":1243,"transactions":9,"vwap":835},"2026-03-16",0.95499998,-0.63,2701800,{"date":1245,"open":854,"high":764,"low":855,"close":1005,"change":238,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1005},"2026-03-13",-2.66,2835000,{"date":1249,"open":869,"high":869,"low":1005,"close":1250,"change":1007,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-12",0.97600001,-7.05,3977800,{"date":1254,"open":98,"high":16,"low":171,"close":98,"change":884,"percent_change":184,"volume":1255,"transactions":9,"vwap":98},"2026-03-11",3613600,{"date":1257,"open":841,"high":1258,"low":1259,"close":1020,"change":953,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1020},"2026-03-10",1.1,0.935,12.31,8474600,{"date":1263,"open":1217,"high":855,"low":714,"close":763,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":763},"2026-03-09",0.064,7.42,4955000,{"date":1268,"open":793,"high":704,"low":1269,"close":697,"change":1232,"percent_change":1270,"volume":1271,"transactions":9,"vwap":697},"2026-03-06",0.84200001,-5.27,5636900,{"date":1273,"open":704,"high":1274,"low":1275,"close":729,"change":361,"percent_change":361,"volume":1276,"transactions":9,"vwap":729},"2026-03-05",0.97399998,0.89099997,4219500,{"date":1278,"open":747,"high":868,"low":729,"close":729,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":729},"2026-03-04",-0.038,-4.01,2970500,{"date":1283,"open":749,"high":868,"low":1201,"close":747,"change":961,"percent_change":1284,"volume":1285,"transactions":9,"vwap":747},"2026-03-03",1.61,3196900,{"date":1287,"open":739,"high":1241,"low":729,"close":855,"change":1040,"percent_change":1288,"volume":1289,"transactions":9,"vwap":855},"2026-03-02",-2.41,1840200,{"date":1291,"open":1292,"high":171,"low":1005,"close":1012,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1012},"2026-02-27",0.97899997,-0.054,-5.35,2595500,{"date":1297,"open":764,"high":1298,"low":1299,"close":764,"change":942,"percent_change":1300,"volume":1301,"transactions":9,"vwap":764},"2026-02-26",1.025,0.96899998,2.02,2267900,{"date":1303,"open":856,"high":869,"low":739,"close":951,"change":913,"percent_change":1304,"volume":1305,"transactions":9,"vwap":951},"2026-02-25",6.45,3162900,{"date":1307,"open":729,"high":1241,"low":729,"close":739,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":739},"2026-02-24",0.018,1.97,1370200,{"date":1312,"open":841,"high":1313,"low":731,"close":1058,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1058},"2026-02-23",0.949,-0.029,-3.08,1888700,{"date":1318,"open":987,"high":1319,"low":1320,"close":1075,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1075},"2026-02-20",0.963,0.93199998,-0.02,-2.08,1754700,{"date":1325,"open":704,"high":847,"low":801,"close":1027,"change":450,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1027},"2026-02-19",6.07,3993500,{"date":1329,"open":732,"high":1069,"low":704,"close":1070,"change":1087,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1070},"2026-02-18",-3.51,4913400,{"date":1333,"open":951,"high":1334,"low":1259,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-02-17",0.99199998,0.93900001,-0.052,-5.25,3547300,{"date":1340,"open":951,"high":98,"low":848,"close":1081,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1081},"2026-02-13",0.016,1.64,3127800,{"date":1345,"open":98,"high":875,"low":827,"close":868,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":868},"2026-02-12",-0.065,-6.25,5890700,{"date":1350,"open":185,"high":185,"low":764,"close":1020,"change":1092,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1020},"2026-02-11",-5.45,4049000,{"date":1354,"open":1258,"high":925,"low":875,"close":1258,"change":163,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1258},"2026-02-10",2.8,3669800,{"date":1358,"open":77,"high":77,"low":869,"close":16,"change":351,"percent_change":1359,"volume":1360,"transactions":9,"vwap":16},"2026-02-09",0.47,3148000,{"date":1362,"open":869,"high":77,"low":827,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-06",1.065,0.133,14.27,7481600,{"date":1368,"open":194,"high":1020,"low":1369,"close":1320,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1320},"2026-02-05",0.92500001,-0.098,-9.51,8157500,{"date":1374,"open":1258,"high":925,"low":840,"close":194,"change":1092,"percent_change":1375,"volume":1376,"transactions":9,"vwap":194},"2026-02-04",-5.5,6372600,{"date":1378,"open":925,"high":1379,"low":98,"close":77,"change":335,"percent_change":1380,"volume":1381,"transactions":9,"vwap":77},"2026-02-03",1.125,-0.91,5044800,{"date":1383,"open":925,"high":937,"low":77,"close":1258,"change":113,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1258},"2026-02-02",-2.65,3772000,{"date":1387,"open":904,"high":1388,"low":925,"close":937,"change":870,"percent_change":1389,"volume":1390,"transactions":9,"vwap":937},"2026-01-30",1.186,-3.42,5467500,{"date":1392,"open":13,"high":923,"low":937,"close":910,"change":113,"percent_change":1393,"volume":1394,"transactions":9,"vwap":910},"2026-01-29",-2.5,6195600,{"date":1396,"open":1397,"high":912,"low":910,"close":13,"change":113,"percent_change":1398,"volume":1399,"transactions":9,"vwap":13},"2026-01-28",1.23,-2.44,3995900,{"date":1401,"open":903,"high":911,"low":13,"close":1397,"change":942,"percent_change":1001,"volume":1402,"transactions":9,"vwap":1397},"2026-01-27",2862500,{"date":1404,"open":889,"high":1405,"low":924,"close":924,"change":870,"percent_change":1406,"volume":1407,"transactions":9,"vwap":924},"2026-01-26",1.27,-3.2,3159300,{"date":1409,"open":1410,"high":1411,"low":912,"close":889,"change":1092,"percent_change":1412,"volume":1413,"transactions":9,"vwap":889},"2026-01-23",1.31,1.32,-4.58,4115600,{"date":1415,"open":1397,"high":1060,"low":903,"close":1410,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1410},"2026-01-22",0.08,6.5,6410600,{"date":1420,"open":13,"high":1421,"low":1097,"close":1397,"change":50,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1397},"2026-01-21",1.235,3.36,4912100,{"date":1425,"open":924,"high":912,"low":918,"close":894,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":894},"2026-01-20",-0.08,-6.3,5735200,{"date":1430,"open":889,"high":1411,"low":1397,"close":1405,"change":50,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1405},"2026-01-16",3.25,5462700,{"date":1434,"open":460,"high":895,"low":1397,"close":1397,"change":870,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1397},"2026-01-15",-3.15,3687400,{"date":1438,"open":1405,"high":1410,"low":912,"close":1405,"change":361,"percent_change":361,"volume":1439,"transactions":9,"vwap":1405},"2026-01-14",4428100,{"date":1441,"open":889,"high":1411,"low":13,"close":1405,"change":913,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1405},"2026-01-13",4.96,5767900,{"date":1445,"open":924,"high":889,"low":918,"close":924,"change":335,"percent_change":1446,"volume":1447,"transactions":9,"vwap":924},"2026-01-12",-0.82,4925400,{"date":1449,"open":1405,"high":897,"low":924,"close":903,"change":113,"percent_change":1450,"volume":1451,"transactions":9,"vwap":903},"2026-01-09",-2.4,4460500,{"date":1453,"open":889,"high":1410,"low":912,"close":889,"change":335,"percent_change":1454,"volume":1455,"transactions":9,"vwap":889},"2026-01-08",-0.79,4893100,{"date":1457,"open":460,"high":1458,"low":1459,"close":911,"change":1321,"percent_change":1460,"volume":1461,"transactions":9,"vwap":911},"2026-01-07",1.316,1.255,-1.56,4107800,{"date":1463,"open":911,"high":1464,"low":911,"close":897,"change":942,"percent_change":1465,"volume":1466,"transactions":9,"vwap":897},"2026-01-06",1.34,1.59,7655000,{"date":1468,"open":894,"high":1410,"low":936,"close":911,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":911},"2026-01-05",0.1,8.62,8340500,{"date":1473,"open":15,"high":904,"low":925,"close":904,"change":913,"percent_change":1474,"volume":1475,"transactions":9,"vwap":904},"2026-01-02",5.45,4871600,{"date":1477,"open":925,"high":15,"low":16,"close":1258,"change":335,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1258},"2025-12-31",-0.9,5902300,{"date":1481,"open":904,"high":910,"low":1258,"close":925,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":925},"2025-12-30",-0.07,-5.93,7955400,{"date":1486,"open":924,"high":911,"low":910,"close":918,"change":905,"percent_change":1487,"volume":1488,"transactions":9,"vwap":918},"2025-12-29",-4.07,8021500,{"date":1490,"open":1410,"high":1410,"low":903,"close":1397,"change":1426,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1397},"2025-12-26",-6.11,4175400,{"date":1494,"open":912,"high":1060,"low":912,"close":1410,"change":1416,"percent_change":1417,"volume":1495,"transactions":9,"vwap":1410},"2025-12-24",4344500,{"date":1497,"open":889,"high":1459,"low":13,"close":1397,"change":870,"percent_change":1435,"volume":1498,"transactions":9,"vwap":1397},"2025-12-23",4209400,{"date":1500,"open":897,"high":1501,"low":889,"close":1405,"change":361,"percent_change":361,"volume":1502,"transactions":9,"vwap":1405},"2025-12-22",1.317,5156100,{"date":1504,"open":903,"high":460,"low":924,"close":1405,"change":69,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1405},"2025-12-19",4.1,6700100,{"date":1508,"open":912,"high":1410,"low":924,"close":903,"change":942,"percent_change":1509,"volume":1510,"transactions":9,"vwap":903},"2025-12-18",1.67,3418900,{"date":1512,"open":912,"high":1513,"low":13,"close":13,"change":1321,"percent_change":1514,"volume":1515,"transactions":9,"vwap":13},"2025-12-17",1.275,-1.64,3827000,{"date":1517,"open":924,"high":911,"low":918,"close":903,"change":335,"percent_change":84,"volume":1518,"transactions":9,"vwap":903},"2025-12-16",4898600,{"date":1520,"open":1410,"high":1411,"low":903,"close":1397,"change":1092,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1397},"2025-12-15",-4.65,4129100,{"date":1524,"open":290,"high":12,"low":460,"close":460,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":460},"2025-12-12",-0.11,-7.86,5641000,{"date":1529,"open":1530,"high":1530,"low":1531,"close":290,"change":870,"percent_change":1532,"volume":1533,"transactions":9,"vwap":290},"2025-12-11",1.44,1.345,-2.78,4342000,{"date":1535,"open":1536,"high":260,"low":1537,"close":1530,"change":942,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1530},"2025-12-10",1.42,1.39,1.41,3567300,{"date":1541,"open":1530,"high":1035,"low":1537,"close":1536,"change":113,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1536},"2025-12-09",-2.07,3710400,{"date":1545,"open":1546,"high":1547,"low":1538,"close":260,"change":884,"percent_change":175,"volume":1548,"transactions":9,"vwap":260},"2025-12-08",1.47,1.54,3171000,{"date":1550,"open":14,"high":1551,"low":1538,"close":1530,"change":113,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1530},"2025-12-05",1.49,-2.04,3673300,{"date":1555,"open":1464,"high":1551,"low":1464,"close":1546,"change":103,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1546},"2025-12-04",8.09,5885600,{"date":1559,"open":897,"high":1560,"low":911,"close":1560,"change":898,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-12-03",1.36,7.09,4068900,{"date":1564,"open":895,"high":1464,"low":1405,"close":1405,"change":1321,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1405},"2025-12-02",-1.55,3326900,{"date":1568,"open":1560,"high":1560,"low":897,"close":460,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":460},"2025-12-01",-0.12,-8.51,3490400,{"date":1573,"open":1560,"high":12,"low":1560,"close":1538,"change":913,"percent_change":850,"volume":1574,"transactions":9,"vwap":1538},"2025-11-28",2455600,{"date":1576,"open":1560,"high":1577,"low":1410,"close":1578,"change":361,"percent_change":361,"volume":1579,"transactions":9,"vwap":1578},"2025-11-26",1.391,1.35,4590900,{"date":1581,"open":1560,"high":1582,"low":460,"close":1578,"change":361,"percent_change":361,"volume":1583,"transactions":9,"vwap":1578},"2025-11-25",1.37,3544900,{"date":1585,"open":1405,"high":1578,"low":911,"close":1578,"change":1416,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1578},"2025-11-24",6.3,4734000,{"date":1589,"open":903,"high":897,"low":894,"close":1405,"change":163,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1405},"2025-11-21",2.42,5215900,{"date":1593,"open":1582,"high":290,"low":1397,"close":912,"change":870,"percent_change":1594,"volume":1595,"transactions":9,"vwap":912},"2025-11-20",-3.12,6779600,{"date":1597,"open":1405,"high":1598,"low":889,"close":897,"change":884,"percent_change":235,"volume":1599,"transactions":9,"vwap":897},"2025-11-19",1.38,5939800,{"date":1601,"open":897,"high":1578,"low":1397,"close":1405,"change":113,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1405},"2025-11-18",-2.31,5006800,{"date":1605,"open":1582,"high":1538,"low":911,"close":895,"change":1482,"percent_change":1606,"volume":1607,"transactions":9,"vwap":895},"2025-11-17",-5.11,4656800,{"date":1609,"open":1405,"high":260,"low":1405,"close":1582,"change":1321,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1582},"2025-11-14",-1.44,7297900,{"date":1613,"open":1614,"high":1615,"low":1598,"close":1537,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1537},"2025-11-13",1.495,1.515,-0.13,-8.55,7063600,{"date":1620,"open":409,"high":1621,"low":1622,"close":1622,"change":1092,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-11-12",1.615,1.52,-3.8,5462100,{"date":1626,"open":1627,"high":1001,"low":1628,"close":409,"change":308,"percent_change":1629,"volume":1630,"transactions":9,"vwap":409},"2025-11-11",1.585,1.55,-0.94,4498600,{"date":1632,"open":1633,"high":962,"low":1465,"close":1634,"change":942,"percent_change":1405,"volume":1635,"transactions":9,"vwap":1634},"2025-11-10",1.732,1.595,5590400,{"date":1637,"open":1628,"high":1638,"low":1035,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-11-07",1.62,1.575,-0.075,-4.55,9690600,{"date":1644,"open":1645,"high":1646,"low":1465,"close":1001,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1001},"2025-11-06",1.765,1.77,-0.15,-8.33,9785100,{"date":1651,"open":1652,"high":943,"low":1646,"close":1653,"change":870,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-11-05",1.85,1.8,-2.17,8577200,{"date":1657,"open":1658,"high":123,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-11-04",1.86,1.82,1.84,-0.16,-8,7175500,{"date":1665,"open":1666,"high":1667,"low":123,"close":1668,"change":1647,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-03",2.15,2.185,2,-6.98,9521700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1666,"change":318,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1666},"2025-10-31",2.04,2.16,2.03,5.91,6172900,{"date":1679,"open":1680,"high":1681,"low":1300,"close":1675,"change":1525,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1675},"2025-10-30",2.05,2.12,-5.14,6739700,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1686,"change":870,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1686},"2025-10-29",2.14,2.23,2.09,-1.83,7171300,{"date":1692,"open":1693,"high":1694,"low":1686,"close":1695,"change":1661,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-10-28",2.31,2.32,2.18,-6.84,9163700,{"date":1699,"open":1700,"high":1590,"low":1701,"close":1702,"change":69,"percent_change":1695,"volume":1703,"transactions":9,"vwap":1702},"2025-10-27",2.38,2.22,2.34,10282700,{"date":1705,"open":1694,"high":1706,"low":1707,"close":1708,"change":898,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-10-24",2.44,2.26,2.29,4.09,11745600,{"date":1712,"open":1700,"high":1700,"low":1713,"close":1714,"change":361,"percent_change":361,"volume":1715,"transactions":9,"vwap":1714},"2025-10-23",2.17,2.2,12164800,{"date":1717,"open":1718,"high":1702,"low":1668,"close":1714,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1714},"2025-10-22",2.215,-0.14,-5.98,18410400,{"date":1723,"open":1724,"high":598,"low":1725,"close":1702,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1702},"2025-10-21",2.475,2.27,-0.245,-9.48,15333700,{"date":1730,"open":1590,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-10-20",2.73,2.39,2.585,0.305,13.38,22176500,{"date":1738,"open":1700,"high":1739,"low":1707,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-10-17",2.525,2.28,-0.26,-10.24,20988700,{"date":1745,"open":1746,"high":174,"low":1747,"close":1748,"change":1749,"percent_change":1389,"volume":1750,"transactions":9,"vwap":1748},"2025-10-16",2.81,2.5,2.54,-0.09,49550500,{"date":1752,"open":1753,"high":864,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-10-15",2.45,2.355,2.63,0.48,22.33,53572300,{"date":1760,"open":1761,"high":1707,"low":1762,"close":1666,"change":931,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1666},"2025-10-14",2.01,1.96,3.37,23794600,{"date":1766,"open":1767,"high":1768,"low":629,"close":1769,"change":63,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-10-13",1.75,2.13,2.08,24.55,33370600,{"date":1773,"open":1774,"high":123,"low":1775,"close":1509,"change":1482,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1509},"2025-10-10",1.81,1.66,-4.02,21776900,{"date":1779,"open":1646,"high":1653,"low":1780,"close":962,"change":113,"percent_change":990,"volume":1781,"transactions":9,"vwap":962},"2025-10-09",1.69,6852600,{"date":1783,"open":1784,"high":1659,"low":1785,"close":1646,"change":361,"percent_change":361,"volume":1786,"transactions":9,"vwap":1646},"2025-10-08",1.76,1.7,8810700,{"date":1788,"open":1652,"high":1789,"low":1790,"close":1646,"change":870,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1646},"2025-10-07",1.92,1.68,-2.21,18189400,{"date":1794,"open":1795,"high":1796,"low":1775,"close":1774,"change":898,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1774},"2025-10-06",1.71,1.87,5.23,17235700,{"date":1800,"open":1801,"high":1784,"low":1802,"close":1803,"change":154,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-10-03",1.57,1.56,1.72,11.69,19291700,{"date":1807,"open":1551,"high":1802,"low":1035,"close":1547,"change":1416,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1547},"2025-10-02",5.48,8024400,{"date":1811,"open":1536,"high":1812,"low":1538,"close":1035,"change":69,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1035},"2025-10-01",1.5,3.55,5506600,{"date":1816,"open":1560,"high":1530,"low":1578,"close":1538,"change":942,"percent_change":1530,"volume":1817,"transactions":9,"vwap":1538},"2025-09-30",5733700,{"date":1819,"open":290,"high":1820,"low":1578,"close":1537,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1537},"2025-09-29",1.425,-0.1,-6.71,9550000,{"date":1825,"open":1547,"high":1284,"low":1546,"close":1551,"change":1321,"percent_change":108,"volume":1826,"transactions":9,"vwap":1551},"2025-09-26",7793700,{"date":1828,"open":1622,"high":1628,"low":1530,"close":1829,"change":1821,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-09-25",1.51,-6.21,10700600,{"date":1833,"open":1342,"high":1767,"low":1465,"close":1284,"change":884,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1284},"2025-09-24",0.62,13282700,{"date":1837,"open":1838,"high":1839,"low":1802,"close":1840,"change":1821,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-09-23",1.78,1.79,1.6,-5.88,21284400,{"date":1844,"open":1845,"high":629,"low":12,"close":1785,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1785},"2025-09-22",1.525,0.2,13.33,24913400,{"date":1850,"open":1546,"high":1840,"low":260,"close":1812,"change":113,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1812},"2025-09-19",-1.96,23200200,{"date":1854,"open":1410,"high":1342,"low":895,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-09-18",1.53,0.27,21.43,37180100,{"date":1860,"open":895,"high":1464,"low":912,"close":911,"change":1482,"percent_change":1861,"volume":1862,"transactions":9,"vwap":911},"2025-09-17",-5.26,10309300,{"date":1864,"open":460,"high":1464,"low":889,"close":1060,"change":931,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1060},"2025-09-16",5.56,7290700,{"date":1868,"open":13,"high":460,"low":918,"close":911,"change":1416,"percent_change":1869,"volume":1870,"transactions":9,"vwap":911},"2025-09-15",6.78,8873000,{"date":1872,"open":903,"high":911,"low":910,"close":918,"change":1321,"percent_change":1873,"volume":1874,"transactions":9,"vwap":918},"2025-09-12",-1.67,6110600,{"date":1876,"open":925,"high":903,"low":925,"close":13,"change":1416,"percent_change":1877,"volume":1878,"transactions":9,"vwap":13},"2025-09-11",7.14,7399200,{"date":1880,"open":15,"high":1881,"low":876,"close":185,"change":113,"percent_change":1882,"volume":1883,"transactions":9,"vwap":185},"2025-09-10",1.155,-2.61,4230900,{"date":1885,"open":875,"high":904,"low":875,"close":15,"change":898,"percent_change":1886,"volume":1887,"transactions":9,"vwap":15},"2025-09-09",8.49,3994100,{"date":1889,"open":77,"high":1258,"low":1020,"close":875,"change":1321,"percent_change":1890,"volume":1891,"transactions":9,"vwap":875},"2025-09-08",-1.85,4089700,{"date":1893,"open":16,"high":1258,"low":194,"close":876,"change":884,"percent_change":1894,"volume":1895,"transactions":9,"vwap":876},"2025-09-05",0.93,3433300,{"date":1897,"open":16,"high":876,"low":194,"close":16,"change":361,"percent_change":361,"volume":1898,"transactions":9,"vwap":16},"2025-09-04",3698800,{"date":1900,"open":876,"high":925,"low":194,"close":16,"change":335,"percent_change":147,"volume":1901,"transactions":9,"vwap":16},"2025-09-03",3838600,{"date":1903,"open":1258,"high":937,"low":16,"close":876,"change":870,"percent_change":1904,"volume":1905,"transactions":9,"vwap":876},"2025-09-02",-3.57,4078700,{"date":1907,"open":1908,"high":15,"low":1258,"close":185,"change":113,"percent_change":1882,"volume":1909,"transactions":9,"vwap":185},"2025-08-29",1.135,3471800,{"date":1911,"open":894,"high":903,"low":937,"close":15,"change":335,"percent_change":1912,"volume":1913,"transactions":9,"vwap":15},"2025-08-28",-0.86,4261900,{"date":1915,"open":904,"high":903,"low":15,"close":904,"change":335,"percent_change":1916,"volume":1917,"transactions":9,"vwap":904},"2025-08-27",-0.85,5191500,{"date":1919,"open":937,"high":918,"low":925,"close":910,"change":163,"percent_change":1755,"volume":1920,"transactions":9,"vwap":910},"2025-08-26",3624400,{"date":1922,"open":937,"high":910,"low":925,"close":1097,"change":361,"percent_change":361,"volume":1923,"transactions":9,"vwap":1097},"2025-08-25",3877400,{"date":1925,"open":1258,"high":904,"low":875,"close":1097,"change":163,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1097},"2025-08-22",2.7,6872500,{"date":1929,"open":1930,"high":1097,"low":756,"close":925,"change":103,"percent_change":1931,"volume":1932,"transactions":9,"vwap":925},"2025-08-21",0.98299998,11,9296900,{"date":1934,"open":764,"high":869,"low":1005,"close":171,"change":113,"percent_change":618,"volume":1935,"transactions":9,"vwap":171},"2025-08-20",11048300,{"date":1937,"open":937,"high":1908,"low":869,"close":194,"change":1092,"percent_change":1375,"volume":1938,"transactions":9,"vwap":194},"2025-08-19",7997600,{"date":1940,"open":925,"high":185,"low":77,"close":77,"change":335,"percent_change":1380,"volume":1941,"transactions":9,"vwap":77},"2025-08-18",4931100,{"date":1943,"open":937,"high":1097,"low":77,"close":1258,"change":1321,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1258},"2025-08-15",-1.79,5863600,{"date":1947,"open":918,"high":894,"low":876,"close":185,"change":905,"percent_change":1948,"volume":1949,"transactions":9,"vwap":185},"2025-08-14",-4.27,9810800,{"date":1951,"open":894,"high":923,"low":1097,"close":910,"change":884,"percent_change":1952,"volume":1953,"transactions":9,"vwap":910},"2025-08-13",0.86,7961100,{"date":1955,"open":13,"high":1956,"low":1097,"close":904,"change":870,"percent_change":1957,"volume":1958,"transactions":9,"vwap":904},"2025-08-12",1.215,-3.33,9815400,{"date":1960,"open":1405,"high":897,"low":918,"close":13,"change":1482,"percent_change":1961,"volume":1962,"transactions":9,"vwap":13},"2025-08-11",-5.51,8681800,{"date":1964,"open":1060,"high":1531,"low":911,"close":1405,"change":1092,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1405},"2025-08-08",-4.51,6536100,{"date":1968,"open":1560,"high":1598,"low":1410,"close":1060,"change":870,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1060},"2025-08-07",-2.92,4185200,{"date":1972,"open":1560,"high":1973,"low":1405,"close":1582,"change":1482,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1582},"2025-08-06",1.387,-4.86,8481600,{"date":1977,"open":1035,"high":1978,"low":290,"close":1530,"change":361,"percent_change":361,"volume":1979,"transactions":9,"vwap":1530},"2025-08-05",1.477,7832900,{"date":1981,"open":1551,"high":1551,"low":12,"close":1530,"change":1321,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1530},"2025-08-04",-1.37,4385100,{"date":1985,"open":1536,"high":1551,"low":290,"close":1035,"change":1321,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1035},"2025-08-01",-1.35,4434700,{"date":1989,"open":1638,"high":1638,"low":1546,"close":14,"change":1719,"percent_change":1990,"volume":1991,"transactions":9,"vwap":14},"2025-07-31",-8.64,11156600,{"date":1993,"open":1785,"high":1785,"low":1284,"close":1638,"change":308,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1638},"2025-07-30",-0.92,4441700,{"date":1997,"open":1653,"high":1653,"low":1840,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-07-29",1.635,-0.155,-8.66,9424000,{"date":2003,"open":2004,"high":2005,"low":1784,"close":1839,"change":1719,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1839},"2025-07-28",1.93,1.945,-7.25,6785400,{"date":2009,"open":1309,"high":2010,"low":1652,"close":2004,"change":905,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2004},"2025-07-25",1.979,-2.53,7424700,{"date":2014,"open":2005,"high":2015,"low":1658,"close":2016,"change":1469,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-07-24",1.99,1.98,5.32,10677500,{"date":2020,"open":2021,"high":2022,"low":1646,"close":2023,"change":1416,"percent_change":850,"volume":2024,"transactions":9,"vwap":2023},"2025-07-23",1.83,1.895,1.88,8536900,{"date":2026,"open":962,"high":1774,"low":1790,"close":1653,"change":1416,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1653},"2025-07-22",4.65,5848800,{"date":2030,"open":1838,"high":1653,"low":1795,"close":1803,"change":870,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1803},"2025-07-21",-2.27,5667900,{"date":2034,"open":1660,"high":1658,"low":1767,"close":1784,"change":1092,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1784},"2025-07-18",-3.3,6449300,{"date":2038,"open":1774,"high":1652,"low":1839,"close":1659,"change":942,"percent_change":925,"volume":2039,"transactions":9,"vwap":1659},"2025-07-17",6462200,{"date":2041,"open":1767,"high":1659,"low":1780,"close":1653,"change":1416,"percent_change":2027,"volume":2042,"transactions":9,"vwap":1653},"2025-07-16",6873200,{"date":2044,"open":1838,"high":1838,"low":1790,"close":1803,"change":335,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1803},"2025-07-15",-0.58,5424600,{"date":2048,"open":1795,"high":1767,"low":1509,"close":629,"change":361,"percent_change":361,"volume":2049,"transactions":9,"vwap":629},"2025-07-14",5900900,{"date":2051,"open":1653,"high":1659,"low":1803,"close":629,"change":1426,"percent_change":2052,"volume":2053,"transactions":9,"vwap":629},"2025-07-11",-4.42,6159700,{"date":2055,"open":2023,"high":2056,"low":1653,"close":1774,"change":1092,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1774},"2025-07-10",1.889,-3.21,5751000,{"date":2060,"open":1659,"high":2023,"low":962,"close":1796,"change":913,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1796},"2025-07-09",3.31,8557500,{"date":2064,"open":2023,"high":2023,"low":1653,"close":1774,"change":308,"percent_change":1446,"volume":2065,"transactions":9,"vwap":1774},"2025-07-08",9999500,{"date":2067,"open":1789,"high":123,"low":1774,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-07-07",1.825,-0.315,-14.72,16643800,{"date":2073,"open":1673,"high":1695,"low":1675,"close":1686,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1686},"2025-07-03",0.16,8.08,12849700,{"date":2078,"open":2023,"high":1668,"low":1796,"close":2016,"change":1416,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2016},"2025-07-02",4.21,5715500,{"date":2082,"open":123,"high":1668,"low":1796,"close":2083,"change":1092,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-07-01",1.9,-3.06,6051500,{"date":2087,"open":1309,"high":1673,"low":123,"close":1762,"change":884,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1762},"2025-06-30",0.51,7019400,{"date":2091,"open":2092,"high":2093,"low":1796,"close":123,"change":1821,"percent_change":2094,"volume":2095,"transactions":9,"vwap":123},"2025-06-27",2.055,2.06,-4.88,12397300,{"date":2097,"open":1300,"high":1688,"low":1309,"close":1680,"change":163,"percent_change":1551,"volume":2098,"transactions":9,"vwap":1680},"2025-06-26",7975600,{"date":2100,"open":2101,"high":1686,"low":1309,"close":1300,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1300},"2025-06-25",2.035,0.14,7.45,23326100,{"date":2106,"open":1001,"high":2083,"low":1342,"close":2023,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2023},"2025-06-24",0.23,13.94,9862000,{"date":2111,"open":1790,"high":1790,"low":1628,"close":1001,"change":1426,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1001},"2025-06-23",-4.62,7976900,{"date":2115,"open":1838,"high":1839,"low":1790,"close":629,"change":1321,"percent_change":2116,"volume":2117,"transactions":9,"vwap":629},"2025-06-20",-1.14,7210600,{"date":2119,"open":1790,"high":1838,"low":1775,"close":1767,"change":931,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1767},"2025-06-18",4.17,5651700,{"date":2123,"open":962,"high":1784,"low":1775,"close":1790,"change":1749,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1790},"2025-06-17",-5.08,4848100,{"date":2127,"open":1509,"high":1839,"low":1001,"close":1646,"change":103,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1646},"2025-06-16",6.63,5344900,{"date":2131,"open":1795,"high":1803,"low":1342,"close":1775,"change":1616,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1775},"2025-06-13",-7.26,8253200,{"date":2135,"open":1784,"high":2083,"low":629,"close":1839,"change":163,"percent_change":1785,"volume":2136,"transactions":9,"vwap":1839},"2025-06-12",9407300,{"date":2138,"open":962,"high":943,"low":1795,"close":1784,"change":913,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1784},"2025-06-11",3.53,11329400,{"date":2142,"open":1785,"high":1653,"low":1775,"close":1785,"change":335,"percent_change":2045,"volume":2143,"transactions":9,"vwap":1785},"2025-06-10",5490500,{"date":2145,"open":1646,"high":1653,"low":1790,"close":1795,"change":113,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1795},"2025-06-09",-1.72,3885000,{"date":2149,"open":2150,"high":1767,"low":1638,"close":962,"change":2102,"percent_change":2151,"volume":2152,"transactions":9,"vwap":962},"2025-06-06",1.625,8.75,5684300,{"date":2154,"open":629,"high":629,"low":1801,"close":1840,"change":1647,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1840},"2025-06-05",-8.57,7304000,{"date":2158,"open":1838,"high":1653,"low":1790,"close":1767,"change":335,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1767},"2025-06-04",-0.57,4858500,{"date":2162,"open":1785,"high":1659,"low":2163,"close":1784,"change":1416,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1784},"2025-06-03",1.665,4.76,6703400,{"date":2167,"open":1775,"high":1803,"low":1284,"close":1790,"change":361,"percent_change":361,"volume":2168,"transactions":9,"vwap":1790},"2025-06-02",5404200,{"date":2170,"open":2171,"high":1780,"low":1465,"close":1790,"change":113,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1790},"2025-05-30",1.645,-1.75,7603600,{"date":2175,"open":1659,"high":1660,"low":2176,"close":1795,"change":1482,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1795},"2025-05-29",1.695,-3.93,7299000,{"date":2180,"open":2181,"high":2182,"low":1646,"close":1838,"change":1719,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1838},"2025-05-28",1.875,1.91,-7.29,12118200,{"date":2186,"open":1688,"high":1666,"low":1658,"close":1789,"change":1321,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1789},"2025-05-27",-1.03,20661500,{"date":2190,"open":2191,"high":1675,"low":1785,"close":2192,"change":1846,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-05-23",1.755,1.94,11.49,31648900,{"date":2196,"open":1802,"high":1660,"low":1855,"close":962,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":962},"2025-05-22",0.265,17.97,26010400,{"date":2201,"open":2202,"high":1653,"low":260,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-05-21",1.795,1.475,-0.205,-12.2,21250200,{"date":2208,"open":2209,"high":629,"low":1035,"close":1790,"change":1856,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1790},"2025-05-20",1.505,19.15,25873000,{"date":2213,"open":1536,"high":1035,"low":1560,"close":1538,"change":1482,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1538},"2025-05-19",-4.73,5388100,{"date":2217,"open":260,"high":1615,"low":290,"close":14,"change":361,"percent_change":361,"volume":2218,"transactions":9,"vwap":14},"2025-05-16",8666300,{"date":2220,"open":1855,"high":1628,"low":260,"close":14,"change":870,"percent_change":2221,"volume":2222,"transactions":9,"vwap":14},"2025-05-15",-2.63,8985700,{"date":2224,"open":1812,"high":1840,"low":1530,"close":1622,"change":913,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1622},"2025-05-14",4.11,9437400,{"date":2228,"open":1547,"high":1627,"low":12,"close":1035,"change":905,"percent_change":239,"volume":2229,"transactions":9,"vwap":1035},"2025-05-13",7132400,{"date":2231,"open":1411,"high":1622,"low":2232,"close":1829,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1829},"2025-05-12",1.315,0.25,19.84,9603000,{"date":2237,"open":1464,"high":1464,"low":912,"close":911,"change":1482,"percent_change":1861,"volume":2238,"transactions":9,"vwap":911},"2025-05-09",3631200,{"date":2240,"open":912,"high":1578,"low":1421,"close":1060,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1060},"2025-05-08",0.13,10.83,6283600,{"date":2245,"open":13,"high":903,"low":904,"close":13,"change":884,"percent_change":214,"volume":2246,"transactions":9,"vwap":13},"2025-05-07",2314600,{"date":2248,"open":918,"high":13,"low":15,"close":894,"change":335,"percent_change":926,"volume":2249,"transactions":9,"vwap":894},"2025-05-06",1894500,{"date":2251,"open":1397,"high":889,"low":910,"close":13,"change":1092,"percent_change":1015,"volume":2252,"transactions":9,"vwap":13},"2025-05-05",3016700,{"date":2254,"open":918,"high":897,"low":2255,"close":911,"change":1469,"percent_change":1470,"volume":2256,"transactions":9,"vwap":911},"2025-05-02",1.175,4454700,{"date":2258,"open":937,"high":910,"low":185,"close":904,"change":942,"percent_change":1767,"volume":2259,"transactions":9,"vwap":904},"2025-05-01",2124400,{"date":2261,"open":185,"high":15,"low":1258,"close":1097,"change":870,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1097},"2025-04-30",-3.39,2910400,{"date":2265,"open":924,"high":1397,"low":918,"close":918,"change":113,"percent_change":2266,"volume":2267,"transactions":9,"vwap":918},"2025-04-29",-2.48,2572500,{"date":2269,"open":903,"high":1405,"low":910,"close":924,"change":1321,"percent_change":2270,"volume":2271,"transactions":9,"vwap":924},"2025-04-28",-1.63,2643800,{"date":2273,"open":903,"high":889,"low":894,"close":1397,"change":884,"percent_change":968,"volume":2274,"transactions":9,"vwap":1397},"2025-04-25",3244400,{"date":2276,"open":13,"high":912,"low":918,"close":903,"change":69,"percent_change":2277,"volume":2278,"transactions":9,"vwap":903},"2025-04-24",4.27,2835700,{"date":2280,"open":894,"high":1421,"low":15,"close":910,"change":50,"percent_change":2281,"volume":2282,"transactions":9,"vwap":910},"2025-04-23",3.54,3402700,{"date":2284,"open":883,"high":15,"low":883,"close":937,"change":50,"percent_change":2285,"volume":2286,"transactions":9,"vwap":937},"2025-04-22",3.67,1901200,{"date":179,"open":925,"high":2288,"low":876,"close":77,"change":1321,"percent_change":2289,"volume":2290,"transactions":9,"vwap":77},1.129,-1.8,1734100]