[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RNXT":3,"homepage-market-summary":29,"stock-historical-RNXT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RNXT","2026-10-08",{"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},"RenovoRx, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","RenovoRx Inc is a clinical-stage biopharmaceutical company developing proprietary targeted combination therapies for high unmet medical needs with a goal to improve therapeutic outcomes for cancer patients undergoing treatment. RenovoRx's patented Trans-Arterial Micro-Perfusion therapy platform is designed for targeted therapeutic delivery across the arterial wall near the tumor site (known as intra-arterial, or IA delivery) to bathe the target tumor, while potentially minimizing a therapy's toxicities versus systemic intravenous therapy.","17","Mountain View, CA",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.33,1.37,1.31,-0.04,-2.92,438595.777171,1149,1.3311,2.59,0.70099998,433840.65800447616,33.3,1285,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},401715,146626045.817128,36.83,"2025-04-28",[183,184,194,204,215,223,232,240,247,255,265,275,285,293,301,308,316,323,331,338,346,356,367,377,387,397,405,413,422,432,438,447,457,466,474,482,493,501,512,522,528,537,543,551,556,565,574,582,591,601,611,621,632,642,652,663,672,682,689,698,706,712,720,729,736,742,750,755,762,771,778,785,793,799,805,810,817,823,828,834,841,847,855,859,865,870,873,878,883,890,894,899,906,911,916,923,927,934,943,950,957,962,967,973,979,985,990,994,999,1005,1011,1017,1022,1028,1032,1038,1044,1049,1054,1061,1066,1069,1073,1078,1081,1087,1096,1102,1106,1111,1115,1118,1122,1127,1132,1136,1141,1144,1150,1154,1158,1162,1167,1172,1178,1183,1188,1194,1199,1204,1209,1212,1218,1225,1229,1233,1238,1242,1247,1251,1255,1261,1266,1272,1279,1282,1287,1292,1297,1301,1306,1310,1314,1318,1324,1329,1333,1339,1345,1351,1356,1362,1366,1369,1373,1377,1382,1386,1389,1393,1396,1400,1405,1410,1414,1420,1425,1430,1434,1437,1441,1445,1449,1453,1459,1463,1469,1474,1477,1480,1484,1489,1494,1498,1505,1509,1514,1519,1524,1531,1536,1543,1550,1556,1561,1567,1571,1575,1580,1584,1590,1596,1599,1603,1607,1612,1618,1622,1627,1631,1635,1638,1643,1647,1651,1655,1661,1666,1670,1673,1678,1683,1687,1693,1698,1703,1707,1711,1715,1718,1722,1725,1729,1733,1737,1741,1746,1750,1755,1760,1765,1769,1772,1775,1780,1784,1788,1792,1795,1798,1802,1805,1810,1814,1818,1822,1826,1830,1834,1839,1843,1847,1852,1857,1862,1865,1869,1873,1877,1881,1885,1888,1892,1896,1899,1902,1907,1910,1914,1917,1920,1924,1929,1933,1940,1946,1950,1953,1956,1961,1964,1968,1974,1979,1983,1987,1990,1994,1997,2002,2006,2009,2013,2016,2019,2022,2025,2029,2032,2036,2040,2044,2048,2053,2057,2060,2065,2070,2073,2077,2081,2085,2089,2093,2096,2100,2104,2108,2111,2114,2118,2121,2125,2129,2133],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",1.35,1.41,1.275,-0.02,-1.44,594618.108609,2202,1.3491,{"date":195,"open":196,"high":197,"low":17,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",1.51,1.57,1.39,-0.08,-5.44,621682.765949,2408,1.4506,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",1.58,1.61,1.43,1.47,-0.11,-6.96,618033.146777,2588,1.4964,{"date":216,"open":197,"high":207,"low":217,"close":206,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",1.55,0.03,1.94,269370.9121,1502,1.5853,{"date":224,"open":197,"high":225,"low":226,"close":217,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",1.59,1.5001,-0.01,-0.64,404025.292894,2156,1.5531,{"date":233,"open":197,"high":234,"low":235,"close":236,"change":227,"percent_change":228,"volume":237,"transactions":238,"vwap":239},"2026-09-30",1.64,1.54,1.56,397957.017755,2641,1.5985,{"date":241,"open":197,"high":225,"low":196,"close":197,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",0.02,1.29,370918.924542,2093,1.5423,{"date":248,"open":249,"high":249,"low":250,"close":217,"change":210,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",1.65,1.5,-6.63,877000.959381,4642,1.5495,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":189,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",1.69,1.725,1.6454,1.66,-1.19,490853.785268,2262,1.6748,{"date":266,"open":207,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",1.7,1.53,1.68,0.05,3.07,630066.626362,3915,1.6161,{"date":276,"open":267,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",1.7999,1.6,1.63,-0.07,-4.12,765010.088597,3024,1.6912,{"date":286,"open":267,"high":287,"low":288,"close":267,"change":218,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",1.73,1.67,1.8,383948.692287,2916,1.6925,{"date":294,"open":257,"high":295,"low":296,"close":288,"change":189,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",1.74,1.6301,-1.18,482553.687107,2622,1.6891,{"date":302,"open":295,"high":303,"low":288,"close":257,"change":19,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",1.75,-2.31,566879.123997,3621,1.6999,{"date":309,"open":278,"high":310,"low":206,"close":287,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",1.77,0.18,11.61,636082.08982,3507,1.7075,{"date":317,"open":287,"high":287,"low":217,"close":217,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",-0.17,-9.88,1035813.558116,5228,1.6215,{"date":324,"open":325,"high":287,"low":278,"close":326,"change":218,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",1.692,1.72,1.78,1027835.330084,4390,1.6668,{"date":332,"open":303,"high":333,"low":260,"close":257,"change":280,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",1.85,-3.98,574462.834446,3374,1.7367,{"date":339,"open":310,"high":340,"low":288,"close":341,"change":227,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",1.8199,1.76,-0.56,1167878.95224,5277,1.7555,{"date":347,"open":348,"high":349,"low":350,"close":310,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",1.97,1.99,1.71,-0.225,-11.28,1640844.086694,6832,1.8301,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",2.15,2.3,1.935,1.995,-0.205,-9.32,1733658.931709,10274,2.0253,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":145,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",2.31,2.345,2.1509,2.2,-7.95,1207462.516893,4809,2.2228,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":242,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",2.35,2.5396,2.28,2.39,0.84,2092365.110761,7768,2.4017,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",2.52,1.98,2.37,-0.15,-5.95,3825185.7831,13238,2.2518,{"date":398,"open":399,"high":24,"low":399,"close":389,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",2.14,0.41,19.43,4008831.710976,12640,2.4257,{"date":406,"open":407,"high":372,"low":408,"close":121,"change":311,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",1.91,1.83,9.33,3313665.22052,13734,2.04,{"date":414,"open":415,"high":348,"low":249,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",1.735,1.93,0.26,15.57,3297797.745705,11737,1.8308,{"date":423,"open":424,"high":425,"low":426,"close":288,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",1.48,1.6788,1.4705,0.19,12.84,1054849.420793,6536,1.6079,{"date":433,"open":209,"high":217,"low":208,"close":424,"change":227,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",-0.67,428932.312147,2911,1.4678,{"date":439,"open":187,"high":217,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",1.3847,1.49,0.07,4.93,763831.97935,2888,1.4777,{"date":448,"open":449,"high":236,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",1.3,1.27,1.42,0.17,13.6,1345430.425912,4821,1.4475,{"date":458,"open":16,"high":459,"low":460,"close":461,"change":280,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",1.3581,1.24,1.25,-5.3,264048.66988,1343,1.2966,{"date":467,"open":449,"high":468,"low":461,"close":469,"change":470,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",1.325,1.32,0,233270.8704,1283,1.2927,{"date":475,"open":243,"high":186,"low":476,"close":469,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",1.23,0.005,0.38,378191.073743,3111,1.2956,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",1.17,1.3372,1.15,1.315,0.145,12.39,569438.063487,2736,1.2643,{"date":494,"open":495,"high":496,"low":88,"close":484,"change":172,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",1.21,1.2686,-2.5,495916.416577,2602,1.1841,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",1.415,1.505,1.1799,1.2,-0.2,-14.29,1213313.009462,5139,1.2948,{"date":513,"open":450,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",1.45,1.26,1.4,0.14,11.11,979982.529717,3893,1.3905,{"date":523,"open":88,"high":449,"low":88,"close":515,"change":517,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",12.5,991952.429624,3211,1.2424,{"date":529,"open":530,"high":531,"low":532,"close":88,"change":172,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",1.14,1.16,1.1,-2.61,420694.835523,1458,1.1374,{"date":538,"open":531,"high":506,"low":88,"close":486,"change":227,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",-0.86,360393.255232,1076,1.1569,{"date":544,"open":530,"high":531,"low":545,"close":531,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",1.09,0.04,3.57,314346.22895,1124,1.1317,{"date":552,"open":484,"high":506,"low":532,"close":88,"change":172,"percent_change":533,"volume":553,"transactions":554,"vwap":555},"2026-08-07",317826.136182,1584,1.142,{"date":557,"open":558,"high":559,"low":558,"close":486,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",1.07,1.18,0.09,8.49,692432.610751,1847,1.132,{"date":566,"open":567,"high":568,"low":569,"close":567,"change":242,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",1.06,1.0999,1.04,1.92,316710.266666,971,1.0597,{"date":575,"open":576,"high":567,"low":577,"close":569,"change":189,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",0.9811,0.98,-1.89,401343.70488,1453,1.0236,{"date":583,"open":584,"high":568,"low":585,"close":567,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",0.9653,0.95,0.1017,10.61,684065.087729,1501,1.0456,{"date":592,"open":585,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",0.97,0.9234,0.9583,0.0171,1.82,244966.5132,560,0.9565,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",0.91,0.9499,0.9412,0.0431,4.8,112296.821712,673,0.9355,{"date":612,"open":603,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",0.9296,0.8866,0.8981,-0.0092,-1.01,127479.0308,490,0.894,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",0.9325,0.9699,0.88,0.9073,-0.0578,-5.99,219740.86804,690,0.9107,{"date":633,"open":634,"high":577,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",0.9,0.871,0.9651,0.0998,11.53,867682.904465,930,0.9473,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":515,"volume":649,"transactions":650,"vwap":651},"2026-07-24",0.8633,0.8758,0.8401,0.8653,0.0108,148218.526733,523,0.8567,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",0.86,0.87,0.8503,0.8545,-0.011,-1.27,72744.196794,327,0.8603,{"date":664,"open":654,"high":665,"low":654,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",0.888,0.8655,-0.0121,-1.38,98911.834082,337,0.8708,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":207,"volume":679,"transactions":680,"vwap":681},"2026-07-21",0.862,0.8885,0.8506,0.8776,0.0139,117388.701584,757,0.8598,{"date":683,"open":674,"high":625,"low":674,"close":684,"change":685,"percent_change":392,"volume":686,"transactions":687,"vwap":688},"2026-07-20",0.8637,-0.0013,56348.312853,247,0.8692,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-17",0.86000001,0.91799998,0.852,0.86500001,-0.016,-1.82,112200,{"date":699,"open":625,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-16",0.89300001,0.85000002,0.88099998,0.021,2.44,206100,{"date":707,"open":708,"high":709,"low":701,"close":691,"change":710,"percent_change":559,"volume":711,"transactions":9,"vwap":691},"2026-07-15",0.87099999,0.88800001,0.01,90800,{"date":713,"open":714,"high":715,"low":716,"close":701,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":701},"2026-07-14",0.93199998,0.93900001,0.82999998,-0.063,-6.9,399500,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-13",0.91000003,0.93800002,0.87800002,0.91299999,-0.017,-1.83,169900,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":227,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-10",0.94,0.90100002,0.93000001,-1.06,40100,{"date":737,"open":738,"high":731,"low":739,"close":731,"change":546,"percent_change":740,"volume":741,"transactions":9,"vwap":731},"2026-07-09",0.90799999,0.89999998,4.44,132900,{"date":743,"open":744,"high":745,"low":746,"close":739,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":739},"2026-07-08",0.91900003,0.92799997,0.88999999,-0.028,-3.02,108300,{"date":751,"open":714,"high":731,"low":752,"close":745,"change":189,"percent_change":753,"volume":754,"transactions":9,"vwap":745},"2026-07-07",0.90399998,-2.11,407200,{"date":756,"open":722,"high":757,"low":722,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-06",0.95999998,0.94800001,0.028,3.04,258100,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-02",0.94999999,0.96600002,0.91500002,0.92000002,-0.035,-3.66,204700,{"date":772,"open":773,"high":773,"low":714,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-01",0.99000001,0.95499998,-0.025,-2.55,174100,{"date":779,"open":780,"high":781,"low":774,"close":782,"change":710,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-30",0.97000003,0.98900002,0.98000002,1.03,216300,{"date":786,"open":787,"high":788,"low":789,"close":780,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":780},"2026-06-29",0.93699998,0.97500002,0.92900002,0.026,2.75,137700,{"date":794,"open":733,"high":175,"low":795,"close":796,"change":797,"percent_change":196,"volume":798,"transactions":9,"vwap":796},"2026-06-26",0.921,0.94400001,0.014,525200,{"date":800,"open":801,"high":773,"low":733,"close":733,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":733},"2026-06-25",0.95300001,-0.023,-2.41,305700,{"date":806,"open":725,"high":788,"low":725,"close":801,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":801},"2026-06-24",0.042,4.61,330400,{"date":811,"open":812,"high":733,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-23",0.889,0.91100001,0.001,0.11,163600,{"date":818,"open":767,"high":819,"low":820,"close":722,"change":227,"percent_change":821,"volume":822,"transactions":9,"vwap":722},"2026-06-22",0.92699999,0.87400001,-1.09,249000,{"date":824,"open":722,"high":731,"low":812,"close":767,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":767},"2026-06-18",0.029,3.25,330600,{"date":829,"open":702,"high":767,"low":830,"close":831,"change":832,"percent_change":461,"volume":833,"transactions":9,"vwap":831},"2026-06-17",0.87199998,0.89099997,0.011,137900,{"date":835,"open":836,"high":837,"low":655,"close":625,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":625},"2026-06-16",0.87699997,0.89200002,-0.006,-0.68,83900,{"date":842,"open":843,"high":831,"low":843,"close":844,"change":807,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-15",0.84399998,0.88599998,4.98,173800,{"date":848,"open":849,"high":850,"low":851,"close":843,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":843},"2026-06-12",0.85500002,0.88700002,0.84100002,-0.021,-2.43,129600,{"date":856,"open":820,"high":820,"low":857,"close":694,"change":797,"percent_change":249,"volume":858,"transactions":9,"vwap":694},"2026-06-11",0.85100001,262600,{"date":860,"open":625,"high":861,"low":857,"close":857,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":857},"2026-06-10",0.903,-0.009,-1.05,226500,{"date":866,"open":746,"high":861,"low":693,"close":691,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":691},"2026-06-09",-0.026,-2.93,166600,{"date":871,"open":813,"high":731,"low":625,"close":844,"change":797,"percent_change":207,"volume":872,"transactions":9,"vwap":844},"2026-06-08",429600,{"date":874,"open":780,"high":773,"low":655,"close":830,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":830},"2026-06-05",-0.103,-10.56,326000,{"date":879,"open":722,"high":773,"low":708,"close":788,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":788},"2026-06-04",0.069,7.62,525300,{"date":884,"open":732,"high":885,"low":655,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-03",0.92500001,0.90600002,-0.005,-0.55,332000,{"date":891,"open":892,"high":780,"low":722,"close":813,"change":227,"percent_change":821,"volume":893,"transactions":9,"vwap":813},"2026-06-02",0.94599998,244300,{"date":895,"open":731,"high":782,"low":896,"close":795,"change":897,"percent_change":469,"volume":898,"transactions":9,"vwap":795},"2026-06-01",0.917,0.012,551400,{"date":900,"open":901,"high":902,"low":886,"close":903,"change":199,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-29",0.977,0.98799998,0.90899998,-8.09,317400,{"date":907,"open":896,"high":773,"low":655,"close":781,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":781},"2026-05-28",0.058,6.23,699700,{"date":912,"open":739,"high":764,"low":746,"close":913,"change":914,"percent_change":234,"volume":915,"transactions":9,"vwap":913},"2026-05-27",0.93099999,0.015,226800,{"date":917,"open":702,"high":731,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-26",0.84200001,0.91600001,0.034,3.85,433000,{"date":924,"open":702,"high":739,"low":655,"close":925,"change":470,"percent_change":470,"volume":926,"transactions":9,"vwap":925},"2026-05-22",0.88200003,162600,{"date":928,"open":929,"high":739,"low":930,"close":925,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":925},"2026-05-21",0.83999997,0.81999999,0.072,8.89,489200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-20",0.792,0.833,0.79000002,0.81,0.004,0.5,127700,{"date":944,"open":945,"high":939,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-19",0.76999998,0.80599999,0.023,2.94,273900,{"date":951,"open":701,"high":701,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-18",0.77999997,0.78299999,-0.037,-4.51,419700,{"date":958,"open":691,"high":655,"low":959,"close":930,"change":768,"percent_change":960,"volume":961,"transactions":9,"vwap":930},"2026-05-15",0.80199999,-4.09,647600,{"date":963,"open":701,"high":830,"low":929,"close":849,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":849},"2026-05-14",0.006,0.71,173100,{"date":968,"open":625,"high":625,"low":918,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-13",0.84899998,-0.024,-2.75,175400,{"date":974,"open":691,"high":844,"low":975,"close":976,"change":947,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-12",0.83499998,0.87300003,2.71,126700,{"date":980,"open":981,"high":722,"low":716,"close":701,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":701},"2026-05-11",0.86199999,-0.014,-1.62,224400,{"date":986,"open":987,"high":987,"low":849,"close":988,"change":695,"percent_change":696,"volume":989,"transactions":9,"vwap":988},"2026-05-08",0.912,0.86400002,311900,{"date":991,"open":739,"high":745,"low":625,"close":625,"change":227,"percent_change":992,"volume":993,"transactions":9,"vwap":625},"2026-05-07",-1.12,205500,{"date":995,"open":996,"high":801,"low":746,"close":746,"change":997,"percent_change":960,"volume":998,"transactions":9,"vwap":746},"2026-05-06",0.92299998,-0.038,285900,{"date":1000,"open":1001,"high":723,"low":746,"close":745,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":745},"2026-05-05",0.90700001,0.043,4.86,268300,{"date":1006,"open":739,"high":767,"low":625,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-04",0.88499999,0.002,0.23,147800,{"date":1012,"open":691,"high":767,"low":849,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-01",0.88300002,0.033,3.88,386500,{"date":1018,"open":701,"high":655,"low":918,"close":701,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":701},"2026-04-30",0.019,2.29,122800,{"date":1023,"open":930,"high":857,"low":1024,"close":1025,"change":862,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-29",0.801,0.83099997,-1.07,421000,{"date":1029,"open":655,"high":746,"low":1025,"close":929,"change":172,"percent_change":1030,"volume":1031,"transactions":9,"vwap":929},"2026-04-28",-3.45,472000,{"date":1033,"open":746,"high":903,"low":1034,"close":655,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":655},"2026-04-27",0.85399997,0.013,1.52,244900,{"date":1039,"open":722,"high":733,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-24",0.85699999,-0.043,-4.78,315200,{"date":1045,"open":731,"high":757,"low":739,"close":739,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":739},"2026-04-23",-0.048,-5.06,376200,{"date":1050,"open":1051,"high":782,"low":731,"close":758,"change":1052,"percent_change":210,"volume":1053,"transactions":9,"vwap":758},"2026-04-22",0.96499997,-0.001,144500,{"date":1055,"open":773,"high":1056,"low":739,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-21",0.995,0.949,-0.056,-5.57,676100,{"date":1062,"open":773,"high":1063,"low":782,"close":1064,"change":477,"percent_change":941,"volume":1065,"transactions":9,"vwap":1064},"2026-04-20",1.02,1.005,205800,{"date":1067,"open":773,"high":783,"low":782,"close":175,"change":470,"percent_change":470,"volume":1068,"transactions":9,"vwap":175},"2026-04-17",257800,{"date":1070,"open":569,"high":569,"low":780,"close":175,"change":189,"percent_change":1071,"volume":1072,"transactions":9,"vwap":175},"2026-04-16",-1.96,190500,{"date":1074,"open":1075,"high":783,"low":1075,"close":1063,"change":227,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1063},"2026-04-15",0.98100001,-0.97,223700,{"date":1079,"open":569,"high":569,"low":175,"close":783,"change":710,"percent_change":577,"volume":1080,"transactions":9,"vwap":783},"2026-04-14",252100,{"date":1082,"open":1083,"high":783,"low":782,"close":1063,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1063},"2026-04-13",1.01,0.035,3.55,197400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-10",1.05,1.08,0.95599997,0.98500001,0.007,0.72,594900,{"date":1097,"open":767,"high":1083,"low":767,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-09",0.97799999,0.039,4.15,280000,{"date":1103,"open":764,"high":764,"low":767,"close":715,"change":1099,"percent_change":1104,"volume":1105,"transactions":9,"vwap":715},"2026-04-08",4.33,138100,{"date":1107,"open":767,"high":758,"low":701,"close":739,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":739},"2026-04-07",-0.032,-3.43,401600,{"date":1112,"open":1075,"high":1063,"low":767,"close":714,"change":1046,"percent_change":1113,"volume":1114,"transactions":9,"vwap":714},"2026-04-06",-4.9,297400,{"date":1116,"open":1051,"high":783,"low":764,"close":782,"change":710,"percent_change":783,"volume":1117,"transactions":9,"vwap":782},"2026-04-02",130100,{"date":1119,"open":773,"high":783,"low":764,"close":780,"change":19,"percent_change":1120,"volume":1121,"transactions":9,"vwap":780},"2026-04-01",-3.96,462400,{"date":1123,"open":545,"high":532,"low":1056,"close":1083,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1083},"2026-03-31",-0.06,-5.61,672600,{"date":1128,"open":1129,"high":1129,"low":1083,"close":558,"change":1124,"percent_change":1130,"volume":1131,"transactions":9,"vwap":558},"2026-03-30",1.13,-5.31,343100,{"date":1133,"open":486,"high":484,"low":567,"close":1129,"change":172,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1129},"2026-03-27",-2.59,534100,{"date":1137,"open":532,"high":449,"low":532,"close":531,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":531},"2026-03-26",0.06,5.45,1458200,{"date":1142,"open":1090,"high":530,"low":567,"close":532,"change":242,"percent_change":333,"volume":1143,"transactions":9,"vwap":532},"2026-03-25",403200,{"date":1145,"open":1146,"high":1147,"low":1089,"close":1090,"change":172,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1090},"2026-03-24",1.11,1.19,-2.7,629100,{"date":1151,"open":773,"high":1129,"low":782,"close":1146,"change":815,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1146},"2026-03-23",11,592900,{"date":1155,"open":783,"high":783,"low":780,"close":175,"change":227,"percent_change":1156,"volume":1157,"transactions":9,"vwap":175},"2026-03-20",-0.99,276300,{"date":1159,"open":1063,"high":1089,"low":780,"close":1083,"change":189,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1083},"2026-03-19",-1.94,475700,{"date":1163,"open":1083,"high":1090,"low":1098,"close":783,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":783},"2026-03-18",0.064,6.63,865100,{"date":1168,"open":781,"high":1089,"low":757,"close":765,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":765},"2026-03-17",-0.007,-0.72,539300,{"date":1173,"open":716,"high":773,"low":716,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-16",0.97299999,0.138,16.53,1000200,{"date":1179,"open":716,"high":625,"low":939,"close":975,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":975},"2026-03-13",0.027,3.34,409000,{"date":1184,"open":1024,"high":1185,"low":1024,"close":1186,"change":1035,"percent_change":234,"volume":1187,"transactions":9,"vwap":1186},"2026-03-12",0.83399999,0.80800003,202500,{"date":1189,"open":1190,"high":969,"low":936,"close":1191,"change":775,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-11",0.80400002,0.79500002,-3.05,80700,{"date":1195,"open":939,"high":918,"low":1196,"close":930,"change":242,"percent_change":1197,"volume":1198,"transactions":9,"vwap":930},"2026-03-10",0.79100001,2.5,182600,{"date":1200,"open":952,"high":1201,"low":952,"close":1202,"change":710,"percent_change":450,"volume":1203,"transactions":9,"vwap":1202},"2026-03-09",0.81800002,0.80000001,155900,{"date":1205,"open":930,"high":851,"low":945,"close":938,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":938},"2026-03-06",-0.051,-6.06,483100,{"date":1210,"open":739,"high":733,"low":939,"close":851,"change":227,"percent_change":297,"volume":1211,"transactions":9,"vwap":851},"2026-03-05",815800,{"date":1213,"open":1025,"high":1214,"low":930,"close":857,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":857},"2026-03-04",0.87599999,0.018,2.16,160700,{"date":1219,"open":702,"high":1220,"low":1221,"close":937,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":937},"2026-03-03",0.898,0.81699997,-0.049,-5.56,330100,{"date":1226,"open":655,"high":715,"low":1227,"close":925,"change":1052,"percent_change":210,"volume":1228,"transactions":9,"vwap":925},"2026-03-02",0.861,235500,{"date":1230,"open":767,"high":723,"low":694,"close":1013,"change":1215,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1013},"2026-02-27",2.08,511300,{"date":1234,"open":746,"high":767,"low":849,"close":694,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":694},"2026-02-26",-0.045,-4.95,187900,{"date":1239,"open":758,"high":902,"low":1007,"close":722,"change":1240,"percent_change":106,"volume":1241,"transactions":9,"vwap":722},"2026-02-25",0.008,113100,{"date":1243,"open":739,"high":1244,"low":1007,"close":1245,"change":470,"percent_change":470,"volume":1246,"transactions":9,"vwap":1245},"2026-02-24",0.935,0.90200001,87000,{"date":1248,"open":731,"high":731,"low":1245,"close":1245,"change":658,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1245},"2026-02-23",-1.2,183300,{"date":1252,"open":764,"high":1051,"low":813,"close":725,"change":747,"percent_change":1253,"volume":1254,"transactions":9,"vwap":725},"2026-02-20",-2.98,97000,{"date":1256,"open":175,"high":175,"low":767,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-02-19",0.94099998,-0.058,-5.81,159100,{"date":1262,"open":1263,"high":783,"low":782,"close":1264,"change":1019,"percent_change":219,"volume":1265,"transactions":9,"vwap":1264},"2026-02-18",0.99599999,0.99900001,116700,{"date":1267,"open":1268,"high":773,"low":787,"close":782,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":782},"2026-02-17",0.97899997,0.047,5.04,90300,{"date":1273,"open":733,"high":1274,"low":739,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-02-13",0.96799999,0.93300003,0.003,0.32,127600,{"date":1280,"open":757,"high":773,"low":733,"close":733,"change":19,"percent_change":281,"volume":1281,"transactions":9,"vwap":733},"2026-02-12",153700,{"date":1283,"open":1284,"high":175,"low":757,"close":780,"change":189,"percent_change":1285,"volume":1286,"transactions":9,"vwap":780},"2026-02-11",0.97399998,-2.02,70100,{"date":1288,"open":1289,"high":175,"low":757,"close":773,"change":790,"percent_change":1290,"volume":1291,"transactions":9,"vwap":773},"2026-02-10",0.96700001,2.7,50400,{"date":1293,"open":902,"high":1063,"low":774,"close":1294,"change":867,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-09",0.96399999,-2.63,159900,{"date":1298,"open":757,"high":1063,"low":764,"close":773,"change":1099,"percent_change":1299,"volume":1300,"transactions":9,"vwap":773},"2026-02-06",4.1,308500,{"date":1302,"open":767,"high":1083,"low":767,"close":1303,"change":982,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-05",0.95099998,-1.45,200700,{"date":1307,"open":1083,"high":1063,"low":764,"close":1051,"change":1235,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1051},"2026-02-04",-4.46,191600,{"date":1311,"open":783,"high":569,"low":782,"close":1083,"change":227,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1083},"2026-02-03",-0.98,116600,{"date":1315,"open":1090,"high":1090,"low":1083,"close":1063,"change":189,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1063},"2026-02-02",-1.92,314400,{"date":1319,"open":1263,"high":1320,"low":714,"close":569,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":569},"2026-01-30",1.055,0.08,8.33,367300,{"date":1325,"open":1220,"high":780,"low":655,"close":757,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":757},"2026-01-29",0.059,6.55,249500,{"date":1330,"open":739,"high":731,"low":739,"close":732,"change":1008,"percent_change":1331,"volume":1332,"transactions":9,"vwap":732},"2026-01-28",0.22,148400,{"date":1334,"open":780,"high":1098,"low":746,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-01-27",0.89899999,-0.079,-8.08,214300,{"date":1340,"open":1063,"high":569,"low":1341,"close":1098,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1098},"2026-01-26",0.95200002,-0.018,-1.81,317300,{"date":1346,"open":1063,"high":1347,"low":1348,"close":1263,"change":970,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1263},"2026-01-23",1.025,0.99199998,-2.35,112000,{"date":1352,"open":783,"high":1353,"low":1056,"close":1063,"change":1354,"percent_change":372,"volume":1355,"transactions":9,"vwap":1063},"2026-01-22",1.065,0.022,330300,{"date":1357,"open":569,"high":1089,"low":773,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-01-21",0.99800003,-0.042,-4.04,190000,{"date":1363,"open":782,"high":1089,"low":780,"close":569,"change":242,"percent_change":1364,"volume":1365,"transactions":9,"vwap":569},"2026-01-20",1.96,176000,{"date":1367,"open":783,"high":569,"low":773,"close":1063,"change":227,"percent_change":1076,"volume":1368,"transactions":9,"vwap":1063},"2026-01-16",152700,{"date":1370,"open":558,"high":558,"low":1083,"close":783,"change":172,"percent_change":1371,"volume":1372,"transactions":9,"vwap":783},"2026-01-15",-2.83,239100,{"date":1374,"open":569,"high":1090,"low":1083,"close":567,"change":914,"percent_change":1375,"volume":1376,"transactions":9,"vwap":567},"2026-01-14",1.44,195000,{"date":1378,"open":1063,"high":1089,"low":175,"close":1379,"change":887,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-01-13",1.045,-0.48,170600,{"date":1383,"open":783,"high":532,"low":782,"close":1089,"change":280,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1089},"2026-01-12",-6.25,715900,{"date":1387,"open":506,"high":461,"low":545,"close":88,"change":172,"percent_change":533,"volume":1388,"transactions":9,"vwap":88},"2026-01-09",900000,{"date":1390,"open":88,"high":506,"low":1089,"close":486,"change":517,"percent_change":1391,"volume":1392,"transactions":9,"vwap":486},"2026-01-08",13.86,1296600,{"date":1394,"open":1089,"high":567,"low":773,"close":1083,"change":227,"percent_change":1312,"volume":1395,"transactions":9,"vwap":1083},"2026-01-07",234000,{"date":1397,"open":1274,"high":567,"low":764,"close":1063,"change":442,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1063},"2026-01-06",7.37,495400,{"date":1401,"open":655,"high":1051,"low":655,"close":764,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":764},"2026-01-05",0.115,13.77,353500,{"date":1406,"open":1407,"high":692,"low":937,"close":975,"change":887,"percent_change":1408,"volume":1409,"transactions":9,"vwap":975},"2026-01-02",0.85799998,-0.6,220000,{"date":1411,"open":655,"high":886,"low":929,"close":929,"change":768,"percent_change":1412,"volume":1413,"transactions":9,"vwap":929},"2025-12-31",-4,122600,{"date":1415,"open":1416,"high":767,"low":1196,"close":1417,"change":1138,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-12-30",0.80699998,0.875,7.36,229700,{"date":1421,"open":929,"high":981,"low":938,"close":1422,"change":19,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-12-29",0.815,-4.68,386100,{"date":1426,"open":812,"high":732,"low":716,"close":849,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":849},"2025-12-26",-0.041,-4.58,289900,{"date":1431,"open":767,"high":733,"low":746,"close":1432,"change":982,"percent_change":1433,"volume":978,"transactions":9,"vwap":1432},"2025-12-24",0.89600003,-1.54,{"date":1435,"open":739,"high":782,"low":739,"close":722,"change":710,"percent_change":1146,"volume":1436,"transactions":9,"vwap":722},"2025-12-23",131900,{"date":1438,"open":733,"high":782,"low":837,"close":739,"change":172,"percent_change":1439,"volume":1440,"transactions":9,"vwap":739},"2025-12-22",-3.23,232300,{"date":1442,"open":731,"high":782,"low":739,"close":733,"change":218,"percent_change":1443,"volume":1444,"transactions":9,"vwap":733},"2025-12-19",3.33,204300,{"date":1446,"open":746,"high":795,"low":694,"close":739,"change":218,"percent_change":1447,"volume":1448,"transactions":9,"vwap":739},"2025-12-18",3.45,91800,{"date":1450,"open":1227,"high":746,"low":701,"close":655,"change":1180,"percent_change":1451,"volume":1452,"transactions":9,"vwap":655},"2025-12-17",3.2,117200,{"date":1454,"open":733,"high":780,"low":716,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2025-12-16",0.84299999,-0.097,-10.32,386800,{"date":1460,"open":175,"high":175,"low":789,"close":731,"change":189,"percent_change":1461,"volume":1462,"transactions":9,"vwap":731},"2025-12-15",-2.08,173900,{"date":1464,"open":782,"high":175,"low":1465,"close":757,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":757},"2025-12-12",0.94700003,-0.033,-3.32,179200,{"date":1470,"open":175,"high":175,"low":757,"close":1471,"change":1472,"percent_change":234,"volume":1473,"transactions":9,"vwap":1471},"2025-12-11",0.99299997,0.016,190200,{"date":1475,"open":731,"high":175,"low":731,"close":901,"change":1476,"percent_change":310,"volume":1086,"transactions":9,"vwap":901},"2025-12-10",0.017,{"date":1478,"open":1057,"high":1358,"low":733,"close":757,"change":1215,"percent_change":407,"volume":1479,"transactions":9,"vwap":757},"2025-12-09",201800,{"date":1481,"open":764,"high":1098,"low":767,"close":1482,"change":814,"percent_change":815,"volume":1483,"transactions":9,"vwap":1482},"2025-12-08",0.94199997,149000,{"date":1485,"open":764,"high":780,"low":1486,"close":1257,"change":862,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1257},"2025-12-05",0.926,-0.95,116100,{"date":1490,"open":767,"high":757,"low":722,"close":764,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":764},"2025-12-04",0.046,5.09,145600,{"date":1495,"open":939,"high":767,"low":939,"close":752,"change":1326,"percent_change":1496,"volume":1497,"transactions":9,"vwap":752},"2025-12-03",6.98,281000,{"date":1499,"open":701,"high":1500,"low":937,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2025-12-02",0.85900003,0.84500003,-0.012,-1.4,233000,{"date":1506,"open":767,"high":767,"low":701,"close":1040,"change":1124,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1040},"2025-12-01",-6.54,182500,{"date":1510,"open":722,"high":733,"low":739,"close":896,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":896},"2025-11-28",0.031,3.5,155000,{"date":1515,"open":1516,"high":919,"low":976,"close":844,"change":703,"percent_change":1517,"volume":1518,"transactions":9,"vwap":844},"2025-11-26",0.89499998,2.43,247700,{"date":1520,"open":1202,"high":836,"low":1202,"close":694,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":694},"2025-11-25",0.079,10.05,237000,{"date":1525,"open":1202,"high":1526,"low":1527,"close":1528,"change":227,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-11-24",0.81199998,0.77899998,0.78600001,-1.26,250200,{"date":1532,"open":936,"high":1533,"low":1527,"close":1534,"change":1215,"percent_change":369,"volume":1535,"transactions":9,"vwap":1534},"2025-11-21",0.82599998,0.796,181200,{"date":1537,"open":945,"high":1024,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-11-20",0.755,0.778,0.045,6.14,344000,{"date":1544,"open":1545,"high":1024,"low":1546,"close":1547,"change":1222,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-11-19",0.78200001,0.73199999,0.73299998,-6.27,199500,{"date":1551,"open":694,"high":694,"low":1552,"close":1545,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1545},"2025-11-18",0.75999999,-0.022,-2.74,262400,{"date":1557,"open":945,"high":1407,"low":945,"close":1190,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1190},"2025-11-17",0.054,7.2,755100,{"date":1562,"open":746,"high":746,"low":25,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-11-14",0.75,-0.224,-23,1413800,{"date":1568,"open":175,"high":558,"low":757,"close":1284,"change":867,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1284},"2025-11-13",-2.6,606700,{"date":1572,"open":569,"high":545,"low":1573,"close":175,"change":280,"percent_change":1507,"volume":1574,"transactions":9,"vwap":175},"2025-11-12",0.991,426700,{"date":1576,"open":175,"high":558,"low":1348,"close":558,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":558},"2025-11-11",0.074,7.43,222300,{"date":1581,"open":1083,"high":783,"low":782,"close":1263,"change":920,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1263},"2025-11-10",3.53,255000,{"date":1585,"open":731,"high":1586,"low":722,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-11-07",0.96200001,-0.004,-0.41,373800,{"date":1591,"open":783,"high":783,"low":1592,"close":765,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":765},"2025-11-06",0.95700002,-0.064,-6.21,337300,{"date":1597,"open":1083,"high":567,"low":1064,"close":783,"change":710,"percent_change":577,"volume":1598,"transactions":9,"vwap":783},"2025-11-05",241100,{"date":1600,"open":558,"high":532,"low":1083,"close":1063,"change":280,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1063},"2025-11-04",-6.42,290700,{"date":1604,"open":1129,"high":1129,"low":1089,"close":545,"change":189,"percent_change":1605,"volume":1606,"transactions":9,"vwap":545},"2025-11-03",-1.8,397600,{"date":1608,"open":569,"high":530,"low":1063,"close":1146,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1146},"2025-10-31",0.095,9.36,323000,{"date":1613,"open":567,"high":567,"low":1614,"close":1615,"change":768,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-10-30",0.98299998,1.015,-3.33,339800,{"date":1619,"open":1129,"high":486,"low":175,"close":1089,"change":199,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1089},"2025-10-29",-7.08,611700,{"date":1623,"open":531,"high":1624,"low":1129,"close":1129,"change":189,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1129},"2025-10-28",1.175,-1.74,209300,{"date":1628,"open":559,"high":506,"low":530,"close":486,"change":172,"percent_change":1629,"volume":1630,"transactions":9,"vwap":486},"2025-10-27",-2.54,137200,{"date":1632,"open":486,"high":1147,"low":486,"close":559,"change":218,"percent_change":1633,"volume":1634,"transactions":9,"vwap":559},"2025-10-24",2.61,155200,{"date":1636,"open":530,"high":559,"low":88,"close":486,"change":242,"percent_change":310,"volume":1637,"transactions":9,"vwap":486},"2025-10-23",99600,{"date":1639,"open":531,"high":1640,"low":1129,"close":1129,"change":1124,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1129},"2025-10-22",1.192,-5.04,301700,{"date":1644,"open":506,"high":506,"low":530,"close":1147,"change":227,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1147},"2025-10-21",-0.83,380600,{"date":1648,"open":486,"high":506,"low":88,"close":506,"change":1321,"percent_change":1649,"volume":1650,"transactions":9,"vwap":506},"2025-10-20",7.14,299300,{"date":1652,"open":486,"high":484,"low":1146,"close":88,"change":66,"percent_change":1653,"volume":1654,"transactions":9,"vwap":88},"2025-10-17",-4.27,309900,{"date":1656,"open":1657,"high":449,"low":530,"close":484,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":484},"2025-10-16",1.28,-0.12,-9.3,763000,{"date":1662,"open":1146,"high":449,"low":532,"close":243,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":243},"2025-10-15",0.2,18.35,843100,{"date":1667,"open":1090,"high":1146,"low":567,"close":545,"change":710,"percent_change":1668,"volume":1669,"transactions":9,"vwap":545},"2025-10-14",0.93,296600,{"date":1671,"open":486,"high":486,"low":558,"close":1090,"change":172,"percent_change":1148,"volume":1672,"transactions":9,"vwap":1090},"2025-10-13",490300,{"date":1674,"open":88,"high":1675,"low":1089,"close":1146,"change":227,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1146},"2025-10-10",1.147,-0.89,810100,{"date":1679,"open":506,"high":495,"low":1090,"close":88,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":88},"2025-10-09",-0.09,-7.44,1214400,{"date":1684,"open":461,"high":243,"low":486,"close":495,"change":227,"percent_change":1685,"volume":1686,"transactions":9,"vwap":495},"2025-10-08",-0.82,588500,{"date":1688,"open":186,"high":187,"low":1689,"close":1690,"change":1658,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-10-07",1.195,1.22,-8.96,1566200,{"date":1694,"open":516,"high":451,"low":1695,"close":1696,"change":242,"percent_change":1036,"volume":1697,"transactions":9,"vwap":1696},"2025-10-06",1.306,1.34,1310200,{"date":1699,"open":243,"high":1696,"low":1700,"close":469,"change":270,"percent_change":1701,"volume":1702,"transactions":9,"vwap":469},"2025-10-03",1.242,3.94,517700,{"date":1704,"open":186,"high":186,"low":450,"close":450,"change":280,"percent_change":1705,"volume":1706,"transactions":9,"vwap":450},"2025-10-02",-5.22,586900,{"date":1708,"open":515,"high":186,"low":515,"close":1696,"change":442,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1696},"2025-10-01",5.51,702100,{"date":1712,"open":506,"high":450,"low":506,"close":450,"change":560,"percent_change":1713,"volume":1714,"transactions":9,"vwap":450},"2025-09-30",7.63,474000,{"date":1716,"open":559,"high":1690,"low":531,"close":559,"change":470,"percent_change":470,"volume":1717,"transactions":9,"vwap":559},"2025-09-29",379400,{"date":1719,"open":484,"high":1690,"low":484,"close":559,"change":710,"percent_change":1720,"volume":1721,"transactions":9,"vwap":559},"2025-09-26",0.85,216000,{"date":1723,"open":476,"high":461,"low":531,"close":484,"change":172,"percent_change":497,"volume":1724,"transactions":9,"vwap":484},"2025-09-25",457200,{"date":1726,"open":1147,"high":243,"low":1147,"close":506,"change":172,"percent_change":1727,"volume":1728,"transactions":9,"vwap":506},"2025-09-24",-2.44,587400,{"date":1730,"open":449,"high":449,"low":476,"close":476,"change":280,"percent_change":1731,"volume":1732,"transactions":9,"vwap":476},"2025-09-23",-5.38,673000,{"date":1734,"open":1696,"high":516,"low":1657,"close":449,"change":172,"percent_change":1735,"volume":1736,"transactions":9,"vwap":449},"2025-09-22",-2.26,808100,{"date":1738,"open":450,"high":514,"low":515,"close":16,"change":442,"percent_change":1739,"volume":1740,"transactions":9,"vwap":16},"2025-09-19",5.56,1448500,{"date":1742,"open":461,"high":1743,"low":506,"close":515,"change":546,"percent_change":1744,"volume":1745,"transactions":9,"vwap":515},"2025-09-18",1.286,3.28,611300,{"date":1747,"open":243,"high":243,"low":1690,"close":1690,"change":19,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1690},"2025-09-17",-3.17,483200,{"date":1751,"open":449,"high":1696,"low":1752,"close":515,"change":227,"percent_change":1753,"volume":1754,"transactions":9,"vwap":515},"2025-09-16",1.185,-0.79,1106200,{"date":1756,"open":186,"high":1757,"low":495,"close":450,"change":227,"percent_change":1758,"volume":1759,"transactions":9,"vwap":450},"2025-09-15",1.368,-0.78,1138700,{"date":1761,"open":469,"high":514,"low":1762,"close":1657,"change":546,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1657},"2025-09-12",1.255,3.23,1630700,{"date":1766,"open":476,"high":187,"low":495,"close":460,"change":442,"percent_change":1767,"volume":1768,"transactions":9,"vwap":460},"2025-09-11",5.98,1758100,{"date":1770,"open":559,"high":460,"low":531,"close":484,"change":710,"percent_change":654,"volume":1771,"transactions":9,"vwap":484},"2025-09-10",898600,{"date":1773,"open":531,"high":484,"low":567,"close":531,"change":242,"percent_change":303,"volume":1774,"transactions":9,"vwap":531},"2025-09-09",371500,{"date":1776,"open":460,"high":450,"low":1129,"close":530,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":530},"2025-09-08",-0.1,-8.06,498900,{"date":1781,"open":1690,"high":461,"low":531,"close":460,"change":270,"percent_change":1782,"volume":1783,"transactions":9,"vwap":460},"2025-09-05",4.2,509600,{"date":1785,"open":460,"high":515,"low":531,"close":1147,"change":1124,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1147},"2025-09-04",-4.8,684400,{"date":1789,"open":486,"high":1762,"low":1146,"close":461,"change":452,"percent_change":1790,"volume":1791,"transactions":9,"vwap":461},"2025-09-03",15.74,1822800,{"date":1793,"open":757,"high":1146,"low":757,"close":1090,"change":167,"percent_change":524,"volume":1794,"transactions":9,"vwap":1090},"2025-09-02",748700,{"date":1796,"open":757,"high":175,"low":731,"close":757,"change":897,"percent_change":450,"volume":1797,"transactions":9,"vwap":757},"2025-08-29",219700,{"date":1799,"open":1800,"high":757,"low":731,"close":758,"change":947,"percent_change":1801,"volume":1053,"transactions":9,"vwap":758},"2025-08-28",0.94499999,2.49,{"date":1803,"open":722,"high":764,"low":739,"close":885,"change":814,"percent_change":815,"volume":1804,"transactions":9,"vwap":885},"2025-08-27",75500,{"date":1806,"open":732,"high":1257,"low":732,"close":1807,"change":790,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-08-26",0.92400002,2.9,114900,{"date":1811,"open":731,"high":731,"low":746,"close":1220,"change":1359,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1220},"2025-08-25",-4.47,143100,{"date":1815,"open":739,"high":764,"low":925,"close":731,"change":1269,"percent_change":1816,"volume":1817,"transactions":9,"vwap":731},"2025-08-22",5.26,111300,{"date":1819,"open":739,"high":733,"low":708,"close":700,"change":947,"percent_change":1820,"volume":1821,"transactions":9,"vwap":700},"2025-08-21",2.64,209200,{"date":1823,"open":733,"high":764,"low":1202,"close":655,"change":1206,"percent_change":1824,"volume":1825,"transactions":9,"vwap":655},"2025-08-20",-5.54,593900,{"date":1827,"open":757,"high":1051,"low":767,"close":795,"change":1828,"percent_change":1285,"volume":1829,"transactions":9,"vwap":795},"2025-08-19",-0.019,113500,{"date":1831,"open":757,"high":782,"low":739,"close":731,"change":695,"percent_change":1832,"volume":1833,"transactions":9,"vwap":731},"2025-08-18",-1.67,146200,{"date":1835,"open":175,"high":783,"low":739,"close":1091,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1091},"2025-08-15",-0.284,-22.9,1222900,{"date":1840,"open":461,"high":469,"low":1841,"close":460,"change":242,"percent_change":234,"volume":1842,"transactions":9,"vwap":460},"2025-08-14",1.191,393300,{"date":1844,"open":532,"high":17,"low":532,"close":1690,"change":167,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1690},"2025-08-13",10.91,469300,{"date":1848,"open":530,"high":461,"low":532,"close":532,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":532},"2025-08-12",-0.015,-1.35,259400,{"date":1853,"open":1129,"high":486,"low":1146,"close":1854,"change":775,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-08-11",1.115,-2.19,175500,{"date":1858,"open":506,"high":1859,"low":1146,"close":530,"change":1124,"percent_change":1860,"volume":1861,"transactions":9,"vwap":530},"2025-08-08",1.215,-5,194000,{"date":1863,"open":476,"high":460,"low":484,"close":506,"change":470,"percent_change":470,"volume":1864,"transactions":9,"vwap":506},"2025-08-07",40800,{"date":1866,"open":506,"high":460,"low":506,"close":506,"change":189,"percent_change":1867,"volume":1868,"transactions":9,"vwap":506},"2025-08-06",-1.64,84400,{"date":1870,"open":506,"high":460,"low":506,"close":1690,"change":710,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1690},"2025-08-05",0.83,42600,{"date":1874,"open":1690,"high":188,"low":1875,"close":495,"change":470,"percent_change":470,"volume":1876,"transactions":9,"vwap":495},"2025-08-04",1.205,77200,{"date":1878,"open":460,"high":460,"low":495,"close":495,"change":172,"percent_change":1879,"volume":1880,"transactions":9,"vwap":495},"2025-08-01",-2.42,67000,{"date":1882,"open":1690,"high":1883,"low":506,"close":460,"change":546,"percent_change":1443,"volume":1884,"transactions":9,"vwap":460},"2025-07-31",1.269,137600,{"date":1886,"open":1690,"high":461,"low":506,"close":506,"change":189,"percent_change":1867,"volume":1887,"transactions":9,"vwap":506},"2025-07-30",61800,{"date":1889,"open":188,"high":188,"low":1690,"close":1690,"change":172,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1690},"2025-07-29",-2.4,140400,{"date":1893,"open":1657,"high":18,"low":460,"close":461,"change":189,"percent_change":1894,"volume":1895,"transactions":9,"vwap":461},"2025-07-28",-1.57,69600,{"date":1897,"open":449,"high":449,"low":450,"close":450,"change":172,"percent_change":304,"volume":1898,"transactions":9,"vwap":450},"2025-07-25",51300,{"date":1900,"open":449,"high":449,"low":515,"close":449,"change":218,"percent_change":1901,"volume":1809,"transactions":9,"vwap":449},"2025-07-24",2.36,{"date":1903,"open":1904,"high":1657,"low":1905,"close":450,"change":227,"percent_change":1758,"volume":1906,"transactions":9,"vwap":450},"2025-07-23",1.272,1.239,28300,{"date":1908,"open":1657,"high":449,"low":476,"close":1657,"change":227,"percent_change":1758,"volume":1909,"transactions":9,"vwap":1657},"2025-07-22",110600,{"date":1911,"open":18,"high":18,"low":515,"close":243,"change":227,"percent_change":1912,"volume":1913,"transactions":9,"vwap":243},"2025-07-21",-0.77,120000,{"date":1915,"open":16,"high":186,"low":1657,"close":449,"change":470,"percent_change":470,"volume":1916,"transactions":9,"vwap":449},"2025-07-18",129000,{"date":1918,"open":469,"high":469,"low":1657,"close":449,"change":470,"percent_change":470,"volume":1919,"transactions":9,"vwap":449},"2025-07-17",125800,{"date":1921,"open":469,"high":16,"low":450,"close":449,"change":189,"percent_change":1922,"volume":1923,"transactions":9,"vwap":449},"2025-07-16",-1.52,100800,{"date":1925,"open":1926,"high":198,"low":449,"close":469,"change":199,"percent_change":1927,"volume":1928,"transactions":9,"vwap":469},"2025-07-15",1.38,-5.71,242400,{"date":1930,"open":243,"high":516,"low":243,"close":516,"change":1402,"percent_change":1931,"volume":1932,"transactions":9,"vwap":516},"2025-07-14",8.95,214500,{"date":1934,"open":449,"high":1935,"low":1657,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-07-11",1.365,1.285,-0.055,-4.1,151000,{"date":1941,"open":449,"high":1942,"low":449,"close":1696,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1696},"2025-07-10",1.369,0.025,1.9,39600,{"date":1947,"open":449,"high":1948,"low":1949,"close":487,"change":914,"percent_change":486,"volume":840,"transactions":9,"vwap":487},"2025-07-09",1.347,1.287,{"date":1951,"open":1696,"high":1696,"low":449,"close":449,"change":189,"percent_change":1922,"volume":1952,"transactions":9,"vwap":449},"2025-07-08",149900,{"date":1954,"open":1926,"high":1926,"low":487,"close":469,"change":19,"percent_change":81,"volume":1955,"transactions":9,"vwap":469},"2025-07-07",77700,{"date":1957,"open":243,"high":17,"low":243,"close":1958,"change":1138,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-07-03",1.36,4.62,93300,{"date":1962,"open":449,"high":18,"low":450,"close":449,"change":218,"percent_change":1901,"volume":1963,"transactions":9,"vwap":449},"2025-07-02",95000,{"date":1965,"open":16,"high":16,"low":450,"close":450,"change":1235,"percent_change":1966,"volume":1967,"transactions":9,"vwap":450},"2025-07-01",-3.42,54600,{"date":1969,"open":449,"high":1970,"low":1971,"close":487,"change":1084,"percent_change":1972,"volume":1973,"transactions":9,"vwap":487},"2025-06-30",1.335,1.265,2.73,144400,{"date":1975,"open":1696,"high":1976,"low":188,"close":1657,"change":280,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1657},"2025-06-27",1.364,-5.19,243900,{"date":1980,"open":17,"high":1981,"low":469,"close":186,"change":172,"percent_change":1982,"volume":1053,"transactions":9,"vwap":186},"2025-06-26",1.385,-2.17,{"date":1984,"open":516,"high":516,"low":469,"close":1926,"change":19,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1926},"2025-06-25",-2.82,218800,{"date":1988,"open":187,"high":451,"low":17,"close":451,"change":710,"percent_change":965,"volume":1989,"transactions":9,"vwap":451},"2025-06-24",334100,{"date":1991,"open":186,"high":187,"low":16,"close":187,"change":218,"percent_change":1992,"volume":1993,"transactions":9,"vwap":187},"2025-06-23",2.17,233800,{"date":1995,"open":1958,"high":198,"low":18,"close":1926,"change":470,"percent_change":470,"volume":1996,"transactions":9,"vwap":1926},"2025-06-20",163000,{"date":1998,"open":1958,"high":516,"low":1999,"close":1926,"change":218,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1926},"2025-06-18",1.334,2.22,138700,{"date":2003,"open":18,"high":186,"low":18,"close":186,"change":546,"percent_change":2004,"volume":2005,"transactions":9,"vwap":186},"2025-06-17",3.05,137500,{"date":2007,"open":186,"high":1935,"low":18,"close":18,"change":710,"percent_change":2008,"volume":1271,"transactions":9,"vwap":18},"2025-06-16",0.77,{"date":2010,"open":16,"high":1696,"low":515,"close":449,"change":1124,"percent_change":2011,"volume":2012,"transactions":9,"vwap":449},"2025-06-13",-4.41,139100,{"date":2014,"open":186,"high":1958,"low":16,"close":1958,"change":470,"percent_change":470,"volume":2015,"transactions":9,"vwap":1958},"2025-06-12",73600,{"date":2017,"open":186,"high":1926,"low":16,"close":1958,"change":242,"percent_change":441,"volume":2018,"transactions":9,"vwap":1958},"2025-06-11",58800,{"date":2020,"open":17,"high":198,"low":1696,"close":1696,"change":172,"percent_change":1855,"volume":2021,"transactions":9,"vwap":1696},"2025-06-10",106600,{"date":2023,"open":451,"high":451,"low":1958,"close":17,"change":189,"percent_change":190,"volume":2024,"transactions":9,"vwap":17},"2025-06-09",165500,{"date":2026,"open":1926,"high":187,"low":1958,"close":198,"change":227,"percent_change":2027,"volume":2028,"transactions":9,"vwap":198},"2025-06-06",-0.71,107700,{"date":2030,"open":198,"high":451,"low":1958,"close":516,"change":710,"percent_change":1094,"volume":2031,"transactions":9,"vwap":516},"2025-06-05",196800,{"date":2033,"open":17,"high":198,"low":1696,"close":198,"change":242,"percent_change":2034,"volume":2035,"transactions":9,"vwap":198},"2025-06-04",1.46,131500,{"date":2037,"open":516,"high":451,"low":17,"close":17,"change":66,"percent_change":2038,"volume":2039,"transactions":9,"vwap":17},"2025-06-03",-3.52,278600,{"date":2041,"open":516,"high":2042,"low":1958,"close":451,"change":242,"percent_change":208,"volume":2043,"transactions":9,"vwap":451},"2025-06-02",1.445,409800,{"date":2045,"open":17,"high":516,"low":18,"close":516,"change":270,"percent_change":2046,"volume":2047,"transactions":9,"vwap":516},"2025-05-30",3.7,387800,{"date":2049,"open":1757,"high":198,"low":449,"close":186,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":186},"2025-05-29",0.055,4.25,370000,{"date":2054,"open":460,"high":16,"low":460,"close":2055,"change":2050,"percent_change":740,"volume":2056,"transactions":9,"vwap":2055},"2025-05-28",1.295,386700,{"date":2058,"open":476,"high":18,"low":506,"close":460,"change":270,"percent_change":1782,"volume":2059,"transactions":9,"vwap":460},"2025-05-27",279100,{"date":2061,"open":506,"high":2062,"low":484,"close":1147,"change":19,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1147},"2025-05-23",1.245,-3.25,98000,{"date":2066,"open":460,"high":2067,"low":1147,"close":476,"change":710,"percent_change":2068,"volume":2069,"transactions":9,"vwap":476},"2025-05-22",1.259,0.82,87800,{"date":2071,"open":461,"high":515,"low":559,"close":1690,"change":470,"percent_change":470,"volume":2072,"transactions":9,"vwap":1690},"2025-05-21",196900,{"date":2074,"open":515,"high":243,"low":1147,"close":1690,"change":189,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1690},"2025-05-20",-1.61,285700,{"date":2078,"open":460,"high":449,"low":1147,"close":460,"change":1138,"percent_change":2079,"volume":2080,"transactions":9,"vwap":460},"2025-05-19",5.08,496400,{"date":2082,"open":1146,"high":495,"low":532,"close":559,"change":442,"percent_change":2083,"volume":2084,"transactions":9,"vwap":559},"2025-05-16",6.31,414000,{"date":2086,"open":558,"high":88,"low":1089,"close":1146,"change":1138,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1146},"2025-05-15",5.71,241800,{"date":2090,"open":1090,"high":1090,"low":2091,"close":1089,"change":242,"percent_change":219,"volume":2092,"transactions":9,"vwap":1089},"2025-05-14",1.035,222900,{"date":2094,"open":545,"high":545,"low":1615,"close":783,"change":172,"percent_change":1371,"volume":2095,"transactions":9,"vwap":783},"2025-05-13",103000,{"date":2097,"open":1090,"high":1090,"low":2098,"close":567,"change":470,"percent_change":470,"volume":2099,"transactions":9,"vwap":567},"2025-05-12",1.031,76600,{"date":2101,"open":2102,"high":1090,"low":1089,"close":567,"change":242,"percent_change":570,"volume":2103,"transactions":9,"vwap":567},"2025-05-09",1.052,85000,{"date":2105,"open":1090,"high":545,"low":569,"close":569,"change":1849,"percent_change":2106,"volume":2107,"transactions":9,"vwap":569},"2025-05-08",-1.42,147100,{"date":2109,"open":567,"high":567,"low":1063,"close":1320,"change":1943,"percent_change":1517,"volume":2110,"transactions":9,"vwap":1320},"2025-05-07",63000,{"date":2112,"open":569,"high":567,"low":783,"close":783,"change":470,"percent_change":470,"volume":2113,"transactions":9,"vwap":783},"2025-05-06",69500,{"date":2115,"open":1063,"high":567,"low":175,"close":783,"change":218,"percent_change":2116,"volume":2117,"transactions":9,"vwap":783},"2025-05-05",3,118600,{"date":2119,"open":783,"high":783,"low":773,"close":175,"change":710,"percent_change":1083,"volume":2120,"transactions":9,"vwap":175},"2025-05-02",91700,{"date":2122,"open":773,"high":1064,"low":780,"close":773,"change":218,"percent_change":2123,"volume":2124,"transactions":9,"vwap":773},"2025-05-01",3.13,112600,{"date":2126,"open":780,"high":1092,"low":764,"close":757,"change":227,"percent_change":2127,"volume":2128,"transactions":9,"vwap":757},"2025-04-30",-1.03,71100,{"date":2130,"open":782,"high":175,"low":780,"close":780,"change":2131,"percent_change":2132,"volume":1887,"transactions":9,"vwap":780},"2025-04-29",-0.002,-0.21,{"date":181,"open":782,"high":569,"low":780,"close":2134,"change":2135,"percent_change":1685,"volume":2136,"transactions":9,"vwap":2134},0.972,-0.008,34500]