[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RXT":3,"homepage-market-summary":31,"stock-historical-RXT":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RXT","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},"Rackspace Technology, Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","Rackspace Technology Inc is an end-to-end, hybrid, multi-cloud technology services company. It designs, builds, and operates its customers' cloud environments across all technology platforms, irrespective of technology stack or deployment model. The company's solutions include Application Services, Data, Colocation, Cloud, Managed Hosting, Professional Services, and Security and Compliance. It has two reportable segments: Private Cloud and Public Cloud. Maximum revenue is generated from the Public Cloud segment, which offers cloud solutions through managed services, elastic engineering, and professional services offerings for customer environments hosted on the AWS, Microsoft Azure, and Google Cloud public cloud platforms. Geographically, the company derives its key revenue from the U.S.","5,000","San Antonio, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.62,3.79,3.8151,3.52,3.85,-0.23,-5.97,5680466.473789,19360,3.6393,8.6,0.39300001,14604199.999652896,39.3,1552,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},10354409,3779359199.912877,166.18,"2025-04-28",[185,186,195,204,214,225,235,246,253,262,270,277,287,296,306,313,323,333,344,354,364,374,383,393,403,412,418,428,437,445,453,462,469,479,489,497,505,513,521,531,542,552,562,572,582,592,603,614,625,632,640,648,654,662,669,676,684,693,701,708,713,717,724,731,740,748,756,765,774,782,790,798,807,814,823,832,839,848,856,863,872,881,889,896,905,910,918,927,934,941,948,957,964,969,976,982,986,991,997,1004,1010,1017,1024,1032,1040,1047,1055,1060,1067,1074,1081,1087,1095,1102,1109,1115,1120,1126,1133,1138,1145,1151,1159,1165,1171,1177,1184,1193,1202,1210,1218,1227,1234,1241,1248,1253,1260,1265,1270,1276,1283,1288,1294,1299,1307,1314,1320,1325,1332,1338,1344,1352,1360,1366,1371,1376,1384,1389,1394,1399,1407,1414,1422,1430,1436,1443,1452,1459,1467,1473,1480,1488,1497,1505,1511,1520,1528,1536,1544,1553,1561,1570,1576,1582,1588,1593,1600,1604,1609,1613,1618,1622,1627,1634,1639,1645,1651,1656,1659,1663,1666,1670,1674,1679,1683,1686,1689,1694,1698,1701,1705,1709,1712,1718,1723,1727,1731,1734,1737,1742,1748,1753,1757,1762,1767,1771,1777,1782,1785,1791,1795,1800,1804,1809,1815,1821,1824,1828,1832,1837,1841,1846,1850,1854,1859,1863,1867,1871,1876,1879,1884,1888,1893,1897,1901,1905,1908,1912,1916,1920,1924,1929,1933,1936,1940,1945,1949,1952,1956,1960,1964,1967,1970,1974,1977,1982,1985,1990,1995,2001,2005,2009,2014,2019,2024,2028,2031,2035,2040,2043,2047,2052,2055,2058,2061,2064,2068,2072,2075,2079,2082,2087,2091,2094,2098,2102,2105,2108,2111,2115,2118,2123,2127,2132,2137,2142,2146,2149,2152,2156,2160,2164,2168,2173,2176,2180,2183,2187,2192,2196,2200,2204,2209,2213,2218,2221,2226,2230,2234,2238,2241,2245,2249,2253,2257,2262,2267,2270,2273,2277,2281,2284,2288,2292,2295,2298,2303,2306,2310,2313,2317,2321,2325,2329,2333],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":20,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",3.94,3.9699,-0.17,-4.23,3641367.857366,13190,3.8805,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":169,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",3.95,4.19,4.02,3.08,6063369.411065,19550,4.0949,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",4.06,3.8,3.9,-0.22,-5.34,4499884.039741,18036,3.8839,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",3.96,4.2,3.91,4.12,0.26,6.74,5361706.241876,21645,4.0976,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":16,"volume":232,"transactions":233,"vwap":234},"2026-10-01",3.77,3.92,3.7,3.86,0.135,3187946.77747,15529,3.82,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",3.965,3.9898,3.72,3.725,-0.215,-5.46,4749623.057162,18929,3.8116,{"date":247,"open":20,"high":248,"low":227,"close":188,"change":249,"percent_change":216,"volume":250,"transactions":251,"vwap":252},"2026-09-29",4.1,0.15,4816644.662504,23034,3.9441,{"date":254,"open":255,"high":256,"low":89,"close":17,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",3.87,3.9299,-0.18,-4.53,3041372.160277,14613,3.8293,{"date":263,"open":217,"high":264,"low":237,"close":265,"change":21,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",4.275,3.97,-5.48,5377152.536297,20331,4.0685,{"date":271,"open":272,"high":273,"low":208,"close":217,"change":249,"percent_change":229,"volume":274,"transactions":275,"vwap":276},"2026-09-24",3.99,4.21,5299383.629603,20233,4.0869,{"date":278,"open":279,"high":273,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",4.07,3.9874,4.05,-0.08,-1.94,4443939.316064,20112,4.0955,{"date":288,"open":248,"high":289,"low":272,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",4.29,4.13,0.09,2.23,7472757.7972,27286,4.1606,{"date":297,"open":208,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",4.11,3.83,4.04,0.24,6.32,7841866.763087,29605,3.9802,{"date":307,"open":188,"high":272,"low":229,"close":207,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",-0.12,-3.06,14871393.678615,23886,3.7955,{"date":314,"open":315,"high":316,"low":317,"close":228,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",3.59,3.98,3.57,0.44,12.64,9015825.274121,33957,3.8718,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":198,"volume":330,"transactions":331,"vwap":332},"2026-09-16",3.36,3.595,3.35,3.48,0.14,6236650.195557,23310,3.4884,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",3.44,3.51,3.33,3.34,-0.15,-4.3,4672506.982162,25742,3.3789,{"date":345,"open":346,"high":347,"low":200,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",3.11,3.67,3.49,0.27,8.39,11889571.527058,37535,3.4803,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":291,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",3.17,3.39,3.1613,3.22,2.88,9554602.715206,33095,3.2776,{"date":365,"open":19,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",3.55,3.07,3.13,-0.11,-3.4,19375591.360163,66954,3.2756,{"date":375,"open":359,"high":376,"low":377,"close":378,"change":379,"percent_change":118,"volume":380,"transactions":381,"vwap":382},"2026-09-09",3.27,3.15,3.24,0.01,3303019.941806,15039,3.2145,{"date":384,"open":385,"high":386,"low":367,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",3.18,3.25,3.23,0.04,1.25,3806887.441435,16589,3.1841,{"date":394,"open":395,"high":396,"low":397,"close":395,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",3.19,3.29,3.12,-0.1,-3.04,4871452.771501,17318,3.2097,{"date":404,"open":367,"high":405,"low":406,"close":396,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",3.335,3.045,0.28,9.3,5699496.472219,22981,3.1913,{"date":413,"open":128,"high":367,"low":360,"close":414,"change":379,"percent_change":74,"volume":415,"transactions":416,"vwap":417},"2026-09-02",3.01,6228647.891747,23653,2.9718,{"date":419,"open":420,"high":421,"low":128,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",3.04,3.09,3,-0.13,-4.15,6203784.290969,18849,3.0444,{"date":429,"open":430,"high":377,"low":431,"close":368,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",3.105,3.05,-0.02,-0.63,5811463.888798,19711,3.1132,{"date":438,"open":439,"high":440,"low":441,"close":377,"change":21,"percent_change":442,"volume":443,"transactions":444,"vwap":359},"2026-08-28",3.38,3.5,3.1,-6.8,5686004.200451,20476,{"date":446,"open":447,"high":448,"low":338,"close":439,"change":432,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",3.45,3.56,-0.59,5621856.388764,24855,3.4219,{"date":454,"open":455,"high":456,"low":378,"close":457,"change":458,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",3.319,3.53,3.4,0,7482240.645248,26374,3.361,{"date":463,"open":385,"high":464,"low":397,"close":457,"change":407,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",3.41,8.97,6701932.190804,24985,3.286,{"date":470,"open":471,"high":472,"low":473,"close":397,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",3.2,3.275,3.06,-0.2,-6.02,8031704.475657,28810,3.1501,{"date":480,"open":481,"high":482,"low":421,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",3.3,3.4399,3.32,0.07,2.15,8164260.094805,29079,3.2992,{"date":490,"open":327,"high":491,"low":492,"close":386,"change":190,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",3.4299,3.16,-4.97,6012242.870263,21897,3.2674,{"date":498,"open":499,"high":315,"low":327,"close":500,"change":398,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",3.585,3.42,-2.84,7135064.378291,27362,3.4492,{"date":506,"open":507,"high":230,"low":336,"close":19,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",3.795,-0.43,-10.89,7717160.014493,27595,3.6368,{"date":514,"open":515,"high":515,"low":228,"close":197,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",4.23,-0.26,-6.18,7208549.926631,30354,4.0029,{"date":522,"open":523,"high":524,"low":525,"close":273,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",4.36,4.3786,4.09,-0.09,-2.09,5452266.033964,34042,4.2028,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",4.56,4.64,4.175,4.3,-0.34,-7.33,8840459.866376,36114,4.3239,{"date":543,"open":544,"high":545,"low":546,"close":534,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",4.45,4.74,4.3306,0.29,6.67,9870796.143434,49720,4.5628,{"date":553,"open":554,"high":555,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",5.2,5.67,4.35,-0.38,-8.03,14786569.43331,69299,4.7668,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":190,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",4.92,5.04,4.65,4.73,-3.47,6400822.068138,32690,4.818,{"date":573,"open":574,"high":565,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",4.87,4.765,4.9,0.08,1.66,5987911.425024,31985,4.9142,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":484,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",4.55,5.045,4.43,4.82,1.47,6621481.207512,40050,4.7979,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",5.07,5.12,4.715,4.75,-0.4,-7.77,5088663.047138,38341,4.8984,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",4.78,5.22,4.7607,5.15,0.38,7.97,9070285.130492,52918,5.027,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",4.18,4.8,4.0817,4.77,0.64,15.5,9511201.005101,51477,4.589,{"date":626,"open":627,"high":536,"low":248,"close":290,"change":282,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",4.22,-1.9,4426493.025978,30523,4.1755,{"date":633,"open":634,"high":515,"low":634,"close":273,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",3.81,0.43,11.38,6877133.763251,34969,4.1177,{"date":641,"open":634,"high":197,"low":642,"close":643,"change":174,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",3.695,3.78,-0.79,5517935.105549,27979,3.8156,{"date":649,"open":207,"high":650,"low":448,"close":634,"change":68,"percent_change":67,"volume":651,"transactions":652,"vwap":653},"2026-07-28",3.875,6628572.809294,32798,3.7285,{"date":655,"open":656,"high":279,"low":657,"close":230,"change":282,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",3.93,3.73,-2.03,7265097.621822,33744,3.8473,{"date":663,"open":206,"high":664,"low":208,"close":188,"change":282,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",4.1399,-1.99,6433350.288902,32020,4.002,{"date":670,"open":298,"high":671,"low":656,"close":199,"change":308,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",4.14,-2.9,5465696.821531,28399,4.0248,{"date":677,"open":536,"high":678,"low":206,"close":671,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",4.33,-0.25,-5.69,5847471.66979,25537,4.179,{"date":685,"open":686,"high":687,"low":515,"close":688,"change":291,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",4.27,4.52,4.39,2.09,9216555.561048,33727,4.3928,{"date":694,"open":695,"high":696,"low":695,"close":536,"change":249,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",4.16,4.41,3.61,9767547.544958,38273,4.2868,{"date":702,"open":703,"high":289,"low":237,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-17",4.075,4.15,-0.06,-1.43,8267100,{"date":709,"open":696,"high":586,"low":255,"close":273,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":273},"2026-07-16",-0.24,-5.39,16769500,{"date":714,"open":597,"high":576,"low":715,"close":544,"change":474,"percent_change":340,"volume":716,"transactions":9,"vwap":544},"2026-07-15",4.24,15670500,{"date":718,"open":719,"high":720,"low":721,"close":566,"change":722,"percent_change":360,"volume":723,"transactions":9,"vwap":566},"2026-07-14",4.595,5.03,4.571,0.13,15635100,{"date":725,"open":726,"high":726,"low":727,"close":687,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":687},"2026-07-13",5.245,4.38,-0.82,-15.36,23940300,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-10",4.44,5.475,4.31,5.34,0.97,22.2,41404500,{"date":741,"open":742,"high":743,"low":536,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-09",6.27,6.42,4.37,-2.21,-33.59,59583500,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":257,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-08",6.61,7.74,6.08,6.58,-2.66,22431900,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-07",6.23,7.185,6.18,6.76,0.335,5.21,17065000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-06",5.79,6.9,5.75,6.425,0.705,12.33,12493700,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-02",6.49,5.63,5.72,-0.77,-11.86,13258500,{"date":783,"open":784,"high":785,"low":786,"close":776,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":776},"2026-07-01",6.54,6.945,6.285,-0.04,-0.61,11803100,{"date":791,"open":792,"high":221,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-30",6.39,6.221,6.53,-0.045,-0.68,11103700,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-29",6.148,6.65,5.95,6.575,0.595,9.95,10321600,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":557,"percent_change":22,"volume":813,"transactions":9,"vwap":812},"2026-06-26",6.28,6.43,5.711,5.98,14710300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-25",6.96,7.19,6.16,6.36,-0.46,-6.74,11902000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-24",7.11,7.22,6.52,6.82,-0.45,-6.19,11419800,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":819,"volume":838,"transactions":9,"vwap":836},"2026-06-23",6.64,7.8,7.27,0.435,18810800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-22",7.18,7.37,6.29,6.835,-0.385,-5.33,15630900,{"date":849,"open":850,"high":851,"low":852,"close":826,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":826},"2026-06-18",7.73,7.91,6.92,-0.31,-4.12,27644400,{"date":857,"open":858,"high":26,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-17",6.035,7.53,1.32,21.26,65691400,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-16",6.765,7.16,5.97,6.21,0.295,4.99,82389600,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-15",5.78,6,5.31,5.915,0.475,8.73,14533800,{"date":882,"open":883,"high":302,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-12",5.52,5.32,5.44,-0.16,-2.86,21665400,{"date":890,"open":891,"high":777,"low":870,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-11",5.19,5.6,0.315,5.96,16945700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-10",4.62,5.9,4.54,5.285,0.625,13.41,27824900,{"date":906,"open":900,"high":907,"low":199,"close":908,"change":249,"percent_change":337,"volume":909,"transactions":9,"vwap":908},"2026-06-09",4.86,4.66,12722700,{"date":911,"open":912,"high":913,"low":688,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-08",4.84,4.85,4.51,-0.195,-4.14,10736400,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-05",5.38,5.4,4.655,4.705,-0.885,-15.83,10986200,{"date":928,"open":929,"high":930,"low":912,"close":931,"change":609,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-04",5.055,5.74,5.59,7.29,12529200,{"date":935,"open":936,"high":937,"low":938,"close":763,"change":710,"percent_change":939,"volume":940,"transactions":9,"vwap":763},"2026-06-03",5.43,5.66,5.1,-4.4,12900900,{"date":942,"open":943,"high":944,"low":736,"close":945,"change":39,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-02",5.7,5.757,5.45,-7.94,15035500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-01",5.09,6.15,4.98,5.92,0.75,14.51,24283400,{"date":958,"open":576,"high":959,"low":898,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-29",5.39,5.17,0.32,6.6,22873000,{"date":965,"open":566,"high":966,"low":566,"close":913,"change":967,"percent_change":597,"volume":968,"transactions":9,"vwap":913},"2026-05-28",5.36,0.22,19496900,{"date":970,"open":971,"high":594,"low":972,"close":973,"change":537,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-27",5.049,4.551,4.63,-6.84,21007400,{"date":977,"open":704,"high":960,"low":218,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-26",4.97,0.82,19.76,24448000,{"date":983,"open":678,"high":908,"low":525,"close":704,"change":257,"percent_change":984,"volume":985,"transactions":9,"vwap":704},"2026-05-22",-4.16,19678400,{"date":987,"open":208,"high":544,"low":988,"close":678,"change":74,"percent_change":989,"volume":990,"transactions":9,"vwap":678},"2026-05-21",3.68,8.25,24486600,{"date":992,"open":908,"high":908,"low":656,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-20",4,-0.695,-14.8,31209600,{"date":998,"open":999,"high":606,"low":533,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-19",4.7,4.695,-0.105,-2.19,21070600,{"date":1005,"open":1006,"high":1006,"low":566,"close":617,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":617},"2026-05-18",5.99,-1.02,-17.53,30186300,{"date":1011,"open":221,"high":1012,"low":767,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-15",7.33,5.82,-1.47,-20.16,36048300,{"date":1018,"open":1019,"high":1020,"low":966,"close":932,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":932},"2026-05-14",5.64,7.65,1.52,26.34,40028800,{"date":1025,"open":1006,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-13",6.72,5.565,5.77,-0.56,-8.85,39757600,{"date":1033,"open":1034,"high":1035,"low":597,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-12",4.79,6.34,6.33,1.64,34.97,61329600,{"date":1041,"open":777,"high":1042,"low":566,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-11",5.76,4.69,-0.8,-14.57,61024500,{"date":1048,"open":1049,"high":875,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-08",3.855,3.75,5.49,1.97,55.97,154114100,{"date":1056,"open":1057,"high":898,"low":325,"close":19,"change":389,"percent_change":1058,"volume":1059,"transactions":9,"vwap":19},"2026-05-07",3.975,55.07,194434700,{"date":1061,"open":1062,"high":1063,"low":485,"close":1064,"change":257,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-06",2.46,2.51,2.27,-7.35,9964700,{"date":1068,"open":1069,"high":1062,"low":1070,"close":1071,"change":318,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-05",2.01,1.92,2.45,21.89,11933100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1069,"change":301,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1069},"2026-05-04",1.78,2.12,1.722,13.56,12183000,{"date":1082,"open":588,"high":1083,"low":588,"close":1084,"change":118,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-01",1.785,1.77,21.23,6155400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":796,"volume":1094,"transactions":9,"vwap":1092},"2026-04-30",1.48,1.51,1.42,1.46,-0.01,2723800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":588,"change":705,"percent_change":1100,"volume":1101,"transactions":9,"vwap":588},"2026-04-29",1.5,1.53,1.434,-3.92,2993200,{"date":1103,"open":1104,"high":1105,"low":1092,"close":1098,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1098},"2026-04-28",1.49,1.56,-0.005,-0.33,2573200,{"date":1110,"open":1105,"high":1111,"low":1089,"close":1112,"change":795,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-27",1.58,1.535,-2.85,2989100,{"date":1116,"open":1117,"high":1076,"low":1089,"close":1111,"change":308,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1111},"2026-04-24",1.76,-7.06,7164000,{"date":1121,"open":1021,"high":1122,"low":1089,"close":1123,"change":249,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-23",1.72,1.7,9.68,6997300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1129,"change":722,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-22",1.44,1.55,1.4,9.15,4913100,{"date":1134,"open":588,"high":1090,"low":1135,"close":1091,"change":174,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1091},"2026-04-21",1.395,-2.07,3907500,{"date":1139,"open":1130,"high":1140,"low":1141,"close":1142,"change":432,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-20",1.59,1.37,1.45,-1.36,6615200,{"date":1146,"open":1130,"high":1147,"low":1148,"close":588,"change":329,"percent_change":1149,"volume":1150,"transactions":9,"vwap":588},"2026-04-17",1.579,1.385,10.53,10466900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":53,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-16",1.21,1.355,1.18,1.33,8.13,6743800,{"date":1160,"open":389,"high":860,"low":1161,"close":1162,"change":1093,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-15",1.13,1.23,-0.81,8067100,{"date":1166,"open":1162,"high":1167,"low":1168,"close":1169,"change":388,"percent_change":337,"volume":1170,"transactions":9,"vwap":1169},"2026-04-14",1.3,1.2,1.24,5460600,{"date":1172,"open":1173,"high":1174,"low":1155,"close":1168,"change":308,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1168},"2026-04-13",1.27,1.31,-9.09,8582000,{"date":1178,"open":1179,"high":1156,"low":1180,"close":860,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":860},"2026-04-10",0.91000003,0.90100002,0.436,49.32,20691900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-09",0.97100002,0.99900001,0.87400001,0.884,-0.088,-9.05,4709800,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-08",0.98000002,1.08,0.95899999,0.972,0.071,7.88,6229600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1180,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1180},"2026-04-07",0.93699998,0.94700003,0.86199999,-0.047,-4.96,5171000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1093,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-06",0.97000003,1.04,0.94499999,0.94800001,-1.04,3902400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-02",0.92500001,0.99800003,0.92000002,0.958,-0.014,-1.44,2892200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1198,"change":1232,"percent_change":728,"volume":1233,"transactions":9,"vwap":1198},"2026-04-01",0.99000001,1.015,0.903,-0.008,5999700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1195,"change":432,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1195},"2026-03-31",1.02,1.05,0.94999999,-2,6872100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":177,"change":68,"percent_change":1246,"volume":1247,"transactions":9,"vwap":177},"2026-03-30",1.01,1.075,0.97500002,-4.76,4496900,{"date":1249,"open":90,"high":1250,"low":1213,"close":1237,"change":369,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1237},"2026-03-27",1.14,-9.48,6624400,{"date":1254,"open":1255,"high":860,"low":1196,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-26",1.255,1.16,-0.14,-10.77,13232300,{"date":1261,"open":1262,"high":1142,"low":1162,"close":1167,"change":526,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1167},"2026-03-25",1.43,-6.47,10461300,{"date":1266,"open":1097,"high":1098,"low":1141,"close":1267,"change":1257,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-24",1.39,-9.15,7110400,{"date":1271,"open":1272,"high":1273,"low":1021,"close":1098,"change":886,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1098},"2026-03-23",1.73,1.74,-9.47,9124200,{"date":1277,"open":1278,"high":1279,"low":578,"close":1280,"change":398,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-20",1.79,1.94,1.69,-5.59,12441800,{"date":1284,"open":1278,"high":1285,"low":1037,"close":1278,"change":705,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1278},"2026-03-19",1.83,-3.24,8774000,{"date":1289,"open":1290,"high":1291,"low":1122,"close":1292,"change":577,"percent_change":687,"volume":1293,"transactions":9,"vwap":1292},"2026-03-18",1.75,1.89,1.85,9085800,{"date":1295,"open":1296,"high":1069,"low":1117,"close":1084,"change":257,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1084},"2026-03-17",1.9,-9.23,7382600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1285,"volume":1306,"transactions":9,"vwap":1304},"2026-03-16",1.93,2.02,1.8,1.95,0.035,7123000,{"date":1308,"open":1309,"high":1304,"low":1290,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-13",1.765,1.915,0.175,10.06,6970600,{"date":1315,"open":1316,"high":1317,"low":1122,"close":1273,"change":257,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1273},"2026-03-12",1.87,1.96,-9.38,7989100,{"date":1321,"open":1304,"high":1322,"low":1285,"close":1070,"change":174,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1070},"2026-03-11",2,-1.54,7960400,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1304,"change":68,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1304},"2026-03-10",2.16,2.32,1.86,-2.5,27750000,{"date":1333,"open":1322,"high":1334,"low":1301,"close":1322,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1322},"2026-03-09",2.131,-0.07,-3.38,8482400,{"date":1339,"open":1064,"high":1064,"low":1340,"close":1341,"change":853,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-06",2.05,2.07,-13.03,10705500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":787,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-05",2.37,2.55,2.1,2.38,-1.65,20785700,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":787,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-04",2.48,2.69,2.26,2.42,-1.63,28038000,{"date":1361,"open":1362,"high":1363,"low":1069,"close":1062,"change":301,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1062},"2026-03-03",2.079,2.74,10.81,38931400,{"date":1367,"open":1329,"high":292,"low":1273,"close":1368,"change":349,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-02",2.22,13.85,32011900,{"date":1372,"open":1069,"high":1357,"low":1373,"close":1304,"change":1107,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1304},"2026-02-27",1.82,-14.47,51989500,{"date":1377,"open":1378,"high":1379,"low":1092,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-26",1.695,2.49,2.28,0.93,68.89,153583700,{"date":1385,"open":1089,"high":1021,"low":1174,"close":1386,"change":369,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-25",1.35,-7.53,20477800,{"date":1390,"open":1089,"high":1391,"low":1091,"close":1092,"change":174,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1092},"2026-02-24",1.62,-2.01,24443900,{"date":1395,"open":1396,"high":1304,"low":1089,"close":1104,"change":147,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1104},"2026-02-23",1.935,-11.31,95832400,{"date":1400,"open":1401,"high":1402,"low":1167,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-20",1.36,2.08,1.68,0.455,37.14,207923900,{"date":1408,"open":1409,"high":1167,"low":177,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-19",1.265,1.225,-0.145,-10.58,66494700,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1141,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1141},"2026-02-18",0.99699998,1.71,0.95099998,0.951,226.97,542491500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":710,"volume":1429,"transactions":9,"vwap":1427},"2026-02-17",0.41999999,0.42899999,0.40400001,0.419,-0.001,1275900,{"date":1431,"open":1424,"high":1432,"low":1433,"close":1424,"change":1434,"percent_change":1355,"volume":1435,"transactions":9,"vwap":1424},"2026-02-13",0.43399999,0.40099999,0.011,1521400,{"date":1437,"open":1438,"high":1439,"low":27,"close":1440,"change":1224,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-12",0.43000001,0.43200001,0.40900001,-3.31,2261500,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-11",0.45100001,0.495,0.412,0.42300001,-0.016,-3.64,2124500,{"date":1453,"open":1447,"high":1454,"low":1440,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-10",0.48500001,0.43900001,0.022,5.28,2537800,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":538,"volume":1466,"transactions":9,"vwap":1464},"2026-02-09",0.46900001,0.48300001,0.41100001,0.417,-0.033,2871900,{"date":1468,"open":1469,"high":1470,"low":1463,"close":1471,"change":458,"percent_change":458,"volume":1472,"transactions":9,"vwap":1471},"2026-02-06",0.46000001,0.47,0.44999999,3187700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1471,"change":1478,"percent_change":242,"volume":1479,"transactions":9,"vwap":1471},"2026-02-05",0.47999999,0.54000002,0.41,-0.026,4765800,{"date":1481,"open":1482,"high":1483,"low":1438,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-04",0.5,0.505,0.47600001,-0.017,-3.45,4855400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-03",0.56999999,0.59500003,0.472,0.493,-0.066,-11.81,4640600,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-02",0.63,0.54500002,0.55900002,-0.053,-8.66,3147600,{"date":1506,"open":1499,"high":1507,"low":1508,"close":1508,"change":432,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-30",0.63999999,0.61199999,-3.16,1510200,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-29",0.713,0.72799999,0.611,0.63200003,-0.078,-10.99,2968900,{"date":1521,"open":954,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-28",0.76599997,0.70300001,0.70999998,-0.032,-4.31,1693500,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":432,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-27",0.76499999,0.79000002,0.727,0.74199998,-2.62,1982500,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":787,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-26",0.81,0.815,0.75400001,0.76200002,-4.99,1820700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-23",0.83399999,0.84399998,0.792,0.80199999,-0.025,-3.02,2144800,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1224,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-22",0.87,0.88,0.81999999,0.82700002,-1.66,1818000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-21",0.93000001,0.94,0.83999997,0.84100002,-0.068,-7.48,2226500,{"date":1571,"open":1195,"high":177,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-20",0.90899998,-0.062,-6.39,1263000,{"date":1577,"open":1195,"high":177,"low":1578,"close":1186,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1186},"2026-01-16",0.96600002,-0.023,-2.31,688900,{"date":1583,"open":1243,"high":1236,"low":1584,"close":1585,"change":1449,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-15",0.98100001,0.99400002,-1.58,640200,{"date":1589,"open":1590,"high":1236,"low":1212,"close":1243,"change":1591,"percent_change":218,"volume":1592,"transactions":9,"vwap":1243},"2026-01-14",0.98500001,0.038,823100,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1198,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1198},"2026-01-13",1.03,0.96100003,-0.058,-5.63,1423900,{"date":1601,"open":177,"high":1237,"low":177,"close":1595,"change":1602,"percent_change":422,"volume":1603,"transactions":9,"vwap":1595},"2026-01-12",0.03,877400,{"date":1605,"open":1213,"high":1213,"low":1606,"close":177,"change":432,"percent_change":1607,"volume":1608,"transactions":9,"vwap":177},"2026-01-09",0.98299998,-1.96,585200,{"date":1610,"open":1243,"high":1213,"low":177,"close":1236,"change":1611,"percent_change":1322,"volume":1612,"transactions":9,"vwap":1236},"2026-01-08",0.02,878200,{"date":1614,"open":1236,"high":1236,"low":1615,"close":177,"change":174,"percent_change":1616,"volume":1617,"transactions":9,"vwap":177},"2026-01-07",0.991,-2.91,734200,{"date":1619,"open":1243,"high":1620,"low":177,"close":1595,"change":1602,"percent_change":422,"volume":1621,"transactions":9,"vwap":1595},"2026-01-06",1.06,936000,{"date":1623,"open":177,"high":1237,"low":1606,"close":177,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":177},"2026-01-05",0.026,2.67,1142800,{"date":1628,"open":1606,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":118,"volume":1633,"transactions":9,"vwap":1631},"2026-01-02",1.016,0.95999998,0.97399998,0.003,908900,{"date":1635,"open":1229,"high":1636,"low":1578,"close":1186,"change":1485,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1186},"2025-12-31",0.99299997,-1.72,1034000,{"date":1640,"open":1641,"high":1243,"low":1642,"close":1643,"change":458,"percent_change":458,"volume":1644,"transactions":9,"vwap":1643},"2025-12-30",0.98400003,0.96499997,0.98799998,841300,{"date":1646,"open":1647,"high":177,"low":1648,"close":1643,"change":1632,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1643},"2025-12-29",0.977,0.96399999,0.3,795300,{"date":1652,"open":1229,"high":177,"low":1653,"close":1590,"change":1106,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1590},"2025-12-26",0.96200001,-0.51,775200,{"date":1657,"open":1243,"high":1236,"low":1653,"close":1229,"change":174,"percent_change":83,"volume":1658,"transactions":9,"vwap":1229},"2025-12-24",1726600,{"date":1660,"open":1661,"high":1661,"low":177,"close":1236,"change":174,"percent_change":887,"volume":1662,"transactions":9,"vwap":1236},"2025-12-23",1.09,2107800,{"date":1664,"open":1595,"high":1196,"low":1595,"close":1237,"change":1611,"percent_change":1279,"volume":1665,"transactions":9,"vwap":1237},"2025-12-22",826900,{"date":1667,"open":1595,"high":1237,"low":1668,"close":1595,"change":458,"percent_change":458,"volume":1669,"transactions":9,"vwap":1595},"2025-12-19",1.025,1205500,{"date":1671,"open":1620,"high":1661,"low":1595,"close":1595,"change":1093,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1595},"2025-12-18",-0.96,615500,{"date":1675,"open":1620,"high":1676,"low":1595,"close":1213,"change":174,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1213},"2025-12-17",1.089,-2.8,1065100,{"date":1680,"open":1213,"high":1661,"low":1213,"close":1681,"change":379,"percent_change":1564,"volume":1682,"transactions":9,"vwap":1681},"2025-12-16",1.07,1173800,{"date":1684,"open":90,"high":1250,"low":1237,"close":1620,"change":1335,"percent_change":830,"volume":1685,"transactions":9,"vwap":1620},"2025-12-15",1428300,{"date":1687,"open":1161,"high":1168,"low":90,"close":1161,"change":458,"percent_change":458,"volume":1688,"transactions":9,"vwap":1161},"2025-12-12",1137600,{"date":1690,"open":1691,"high":1691,"low":1196,"close":1161,"change":1335,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1161},"2025-12-11",1.19,-5.83,1492600,{"date":1695,"open":1661,"high":1153,"low":1661,"close":1168,"change":722,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1168},"2025-12-10",12.15,3188500,{"date":1699,"open":1595,"high":1661,"low":1595,"close":1681,"change":1602,"percent_change":360,"volume":1700,"transactions":9,"vwap":1681},"2025-12-09",1508500,{"date":1702,"open":1595,"high":1237,"low":1703,"close":1213,"change":1611,"percent_change":1317,"volume":1704,"transactions":9,"vwap":1213},"2025-12-08",0.99199998,1452500,{"date":1706,"open":1237,"high":1237,"low":1243,"close":1236,"change":1093,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1236},"2025-12-05",-0.97,545200,{"date":1710,"open":1595,"high":1213,"low":1243,"close":1595,"change":458,"percent_change":458,"volume":1711,"transactions":9,"vwap":1595},"2025-12-04",922700,{"date":1713,"open":1585,"high":1714,"low":1715,"close":1595,"change":1716,"percent_change":16,"volume":1717,"transactions":9,"vwap":1595},"2025-12-03",1.045,0.98699999,0.036,1782800,{"date":1719,"open":1243,"high":1595,"low":1720,"close":1585,"change":1478,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1585},"2025-12-02",0.96799999,-2.55,1523200,{"date":1724,"open":1213,"high":1213,"low":177,"close":1236,"change":787,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1236},"2025-12-01",-3.77,977800,{"date":1728,"open":1237,"high":1196,"low":1595,"close":1620,"change":1602,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1620},"2025-11-28",2.91,723600,{"date":1732,"open":1236,"high":1237,"low":1236,"close":1595,"change":1093,"percent_change":1672,"volume":1733,"transactions":9,"vwap":1595},"2025-11-26",820800,{"date":1735,"open":1236,"high":1620,"low":1243,"close":1213,"change":1602,"percent_change":128,"volume":1736,"transactions":9,"vwap":1213},"2025-11-25",1282000,{"date":1738,"open":1620,"high":1739,"low":177,"close":1243,"change":795,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1243},"2025-11-24",1.065,-4.27,2183500,{"date":1743,"open":177,"high":1681,"low":177,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-11-21",1.055,0.045,4.46,994100,{"date":1749,"open":1196,"high":1750,"low":177,"close":1243,"change":787,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1243},"2025-11-20",1.1,-3.81,1331300,{"date":1754,"open":1250,"high":1250,"low":1237,"close":1237,"change":705,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1237},"2025-11-19",-5.41,1113200,{"date":1758,"open":1759,"high":1161,"low":1681,"close":1759,"change":1093,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-18",1.11,-0.89,1040300,{"date":1763,"open":1764,"high":1256,"low":1759,"close":90,"change":432,"percent_change":1765,"volume":1766,"transactions":9,"vwap":90},"2025-11-17",1.155,-1.75,849500,{"date":1768,"open":1161,"high":1256,"low":1759,"close":1250,"change":1093,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1250},"2025-11-14",-0.87,819200,{"date":1772,"open":1773,"high":1153,"low":1250,"close":1774,"change":787,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-11-13",1.17,1.15,-3.36,1861200,{"date":1778,"open":1779,"high":1162,"low":1773,"close":1691,"change":379,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1691},"2025-11-12",1.22,0.85,986800,{"date":1783,"open":1691,"high":1153,"low":1256,"close":1155,"change":1550,"percent_change":1136,"volume":1784,"transactions":9,"vwap":1155},"2025-11-11",967800,{"date":1786,"open":1174,"high":860,"low":1168,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-10",1.205,-0.035,-2.82,763600,{"date":1792,"open":1267,"high":1267,"low":1691,"close":1169,"change":209,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1169},"2025-11-07",-15.07,2229700,{"date":1796,"open":1098,"high":1797,"low":1142,"close":1092,"change":526,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1092},"2025-11-06",1.538,-5.81,646100,{"date":1801,"open":1090,"high":1105,"low":1097,"close":1129,"change":1802,"percent_change":337,"volume":1803,"transactions":9,"vwap":1129},"2025-11-05",0.05,645200,{"date":1805,"open":1806,"high":1140,"low":1104,"close":1097,"change":1335,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1097},"2025-11-04",1.54,-4.46,965100,{"date":1810,"open":1811,"high":1391,"low":1090,"close":1812,"change":174,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-11-03",1.61,1.57,-1.88,858200,{"date":1816,"open":1817,"high":1817,"low":1112,"close":1818,"change":432,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-10-31",1.63,1.6,-1.23,1424600,{"date":1822,"open":1811,"high":1037,"low":1812,"close":1391,"change":458,"percent_change":458,"volume":1823,"transactions":9,"vwap":1391},"2025-10-30",546200,{"date":1825,"open":1817,"high":1403,"low":1812,"close":1391,"change":432,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1391},"2025-10-29",-1.22,921300,{"date":1829,"open":1123,"high":1123,"low":1391,"close":1037,"change":1335,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1037},"2025-10-28",-4.09,643700,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1417,"change":68,"percent_change":501,"volume":1836,"transactions":9,"vwap":1417},"2025-10-27",1.81,1.655,1144100,{"date":1838,"open":1329,"high":1329,"low":1122,"close":1117,"change":1335,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1117},"2025-10-24",-3.83,1455000,{"date":1842,"open":1097,"high":1329,"low":1104,"close":1285,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1285},"2025-10-23",0.34,22.82,5295700,{"date":1847,"open":1097,"high":1097,"low":1262,"close":1104,"change":432,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1104},"2025-10-22",-1.32,813800,{"date":1851,"open":1097,"high":1129,"low":588,"close":1090,"change":1611,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1090},"2025-10-21",1.34,561600,{"date":1855,"open":1092,"high":1856,"low":1142,"close":1104,"change":484,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1104},"2025-10-20",1.565,4.93,874000,{"date":1860,"open":1142,"high":588,"low":1861,"close":1091,"change":68,"percent_change":370,"volume":1862,"transactions":9,"vwap":1091},"2025-10-17",1.38,671300,{"date":1864,"open":1021,"high":1812,"low":1142,"close":588,"change":68,"percent_change":1865,"volume":1866,"transactions":9,"vwap":588},"2025-10-16",-3.29,773800,{"date":1868,"open":1104,"high":1129,"low":1142,"close":1021,"change":484,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1021},"2025-10-15",4.83,1355200,{"date":1872,"open":1267,"high":588,"low":1852,"close":1142,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1142},"2025-10-14",0.11,8.21,888300,{"date":1877,"open":1401,"high":1861,"low":1156,"close":1852,"change":379,"percent_change":954,"volume":1878,"transactions":9,"vwap":1852},"2025-10-13",570600,{"date":1880,"open":1142,"high":1089,"low":1881,"close":1156,"change":423,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1156},"2025-10-10",1.325,-8.9,1018700,{"date":1885,"open":1097,"high":1097,"low":1128,"close":1092,"change":787,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1092},"2025-10-09",-2.67,449200,{"date":1889,"open":1890,"high":1806,"low":1890,"close":1097,"change":291,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1097},"2025-10-08",1.41,6.38,743500,{"date":1894,"open":1104,"high":1097,"low":1130,"close":1890,"change":526,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1890},"2025-10-07",-6,802100,{"date":1898,"open":1021,"high":1129,"low":1104,"close":1097,"change":1093,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1097},"2025-10-06",-0.66,733900,{"date":1902,"open":1267,"high":1111,"low":1267,"close":1090,"change":169,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1090},"2025-10-03",8.63,2232900,{"date":1906,"open":1130,"high":1890,"low":1852,"close":1267,"change":458,"percent_change":458,"volume":1907,"transactions":9,"vwap":1267},"2025-10-02",1108500,{"date":1909,"open":1861,"high":1091,"low":1386,"close":1267,"change":432,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1267},"2025-10-01",-1.42,1063200,{"date":1913,"open":1141,"high":1262,"low":1141,"close":1890,"change":1602,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1890},"2025-09-30",2.17,502900,{"date":1917,"open":1861,"high":1890,"low":1141,"close":1861,"change":1093,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1861},"2025-09-29",-0.72,616800,{"date":1921,"open":1890,"high":1128,"low":1861,"close":1267,"change":174,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1267},"2025-09-26",-2.11,542200,{"date":1925,"open":1090,"high":1926,"low":1890,"close":1091,"change":398,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1091},"2025-09-25",1.529,-6.58,1049300,{"date":1930,"open":1092,"high":1098,"low":1262,"close":1021,"change":1931,"percent_change":298,"volume":1932,"transactions":9,"vwap":1021},"2025-09-24",0.06,879800,{"date":1934,"open":588,"high":1097,"low":1890,"close":1092,"change":1611,"percent_change":1267,"volume":1935,"transactions":9,"vwap":1092},"2025-09-23",797100,{"date":1937,"open":1128,"high":1938,"low":1091,"close":1128,"change":458,"percent_change":458,"volume":1939,"transactions":9,"vwap":1128},"2025-09-22",1.459,402900,{"date":1941,"open":1089,"high":1104,"low":1942,"close":1128,"change":787,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1128},"2025-09-19",1.407,-2.7,1652400,{"date":1946,"open":1092,"high":1021,"low":1142,"close":1089,"change":388,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1089},"2025-09-18",2.78,798800,{"date":1950,"open":1386,"high":1092,"low":1156,"close":1128,"change":291,"percent_change":548,"volume":1951,"transactions":9,"vwap":1128},"2025-09-17",3181600,{"date":1953,"open":1401,"high":1141,"low":860,"close":1386,"change":432,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1386},"2025-09-16",-1.46,1350100,{"date":1957,"open":1262,"high":1128,"low":1156,"close":1141,"change":282,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1141},"2025-09-15",-5.52,1795400,{"date":1961,"open":1097,"high":1021,"low":1142,"close":1142,"change":787,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1142},"2025-09-12",-2.68,609900,{"date":1965,"open":1130,"high":1104,"low":1267,"close":1104,"change":577,"percent_change":555,"volume":1966,"transactions":9,"vwap":1104},"2025-09-11",1095700,{"date":1968,"open":1130,"high":1142,"low":1148,"close":1890,"change":458,"percent_change":458,"volume":1969,"transactions":9,"vwap":1890},"2025-09-10",980000,{"date":1971,"open":1262,"high":588,"low":1148,"close":1890,"change":787,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1890},"2025-09-09",-2.76,948200,{"date":1975,"open":1861,"high":1092,"low":1141,"close":1142,"change":1802,"percent_change":317,"volume":1976,"transactions":9,"vwap":1142},"2025-09-08",958800,{"date":1978,"open":1156,"high":1890,"low":1979,"close":1130,"change":53,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1130},"2025-09-05",1.305,7.69,1437200,{"date":1983,"open":860,"high":1154,"low":1173,"close":1167,"change":458,"percent_change":458,"volume":1984,"transactions":9,"vwap":1167},"2025-09-04",818500,{"date":1986,"open":1890,"high":1262,"low":1987,"close":1167,"change":308,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1167},"2025-09-03",1.285,-8.45,1139400,{"date":1991,"open":1779,"high":1091,"low":1779,"close":1091,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1091},"2025-09-02",0.16,12.7,1789900,{"date":1996,"open":1997,"high":1167,"low":1162,"close":1998,"change":787,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-08-29",1.28,1.26,-3.08,753900,{"date":2002,"open":1169,"high":1979,"low":1162,"close":1167,"change":291,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1167},"2025-08-28",7.44,776200,{"date":2006,"open":1779,"high":1998,"low":2007,"close":1153,"change":432,"percent_change":1358,"volume":2008,"transactions":9,"vwap":1153},"2025-08-27",1.208,467800,{"date":2010,"open":1153,"high":1169,"low":2011,"close":1162,"change":1602,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1162},"2025-08-26",1.195,2.5,505500,{"date":2015,"open":2016,"high":2016,"low":1691,"close":1168,"change":369,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1168},"2025-08-25",1.29,-8.4,878500,{"date":2020,"open":1691,"high":1156,"low":2021,"close":1174,"change":329,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1174},"2025-08-22",1.165,11.97,1824000,{"date":2025,"open":90,"high":1155,"low":1759,"close":1773,"change":1602,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1773},"2025-08-21",2.63,492700,{"date":2029,"open":1161,"high":1774,"low":1759,"close":1250,"change":458,"percent_change":458,"volume":2030,"transactions":9,"vwap":1250},"2025-08-20",555000,{"date":2032,"open":1168,"high":1168,"low":1759,"close":1250,"change":705,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1250},"2025-08-19",-5,481400,{"date":2036,"open":1256,"high":2037,"low":1256,"close":1168,"change":1602,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1168},"2025-08-18",1.215,2.56,446100,{"date":2041,"open":1691,"high":1787,"low":1250,"close":1773,"change":787,"percent_change":1441,"volume":2042,"transactions":9,"vwap":1773},"2025-08-15",796400,{"date":2044,"open":1169,"high":1997,"low":1168,"close":1153,"change":705,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1153},"2025-08-14",-4.72,528000,{"date":2048,"open":1773,"high":1167,"low":2049,"close":1173,"change":169,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1173},"2025-08-13",1.135,10.43,1635400,{"date":2053,"open":1168,"high":1168,"low":90,"close":1774,"change":705,"percent_change":1208,"volume":2054,"transactions":9,"vwap":1774},"2025-08-12",964900,{"date":2056,"open":1779,"high":1779,"low":1155,"close":1153,"change":458,"percent_change":458,"volume":2057,"transactions":9,"vwap":1153},"2025-08-11",387400,{"date":2059,"open":90,"high":1255,"low":90,"close":1153,"change":705,"percent_change":2045,"volume":2060,"transactions":9,"vwap":1153},"2025-08-08",1207800,{"date":2062,"open":1998,"high":2016,"low":1410,"close":1173,"change":1802,"percent_change":248,"volume":2063,"transactions":9,"vwap":1173},"2025-08-07",754300,{"date":2065,"open":1998,"high":1409,"low":1779,"close":1779,"change":787,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1779},"2025-08-06",-3.17,347700,{"date":2069,"open":1169,"high":1997,"low":1153,"close":1998,"change":388,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1998},"2025-08-05",3.28,924600,{"date":2073,"open":1691,"high":389,"low":1691,"close":1779,"change":388,"percent_change":357,"volume":2074,"transactions":9,"vwap":1779},"2025-08-04",565800,{"date":2076,"open":1155,"high":1998,"low":1774,"close":1155,"change":174,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1155},"2025-08-01",-2.48,1092200,{"date":2080,"open":1779,"high":1409,"low":1168,"close":1153,"change":432,"percent_change":1358,"volume":2081,"transactions":9,"vwap":1153},"2025-07-31",787400,{"date":2083,"open":1173,"high":2084,"low":1153,"close":1162,"change":68,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1162},"2025-07-30",1.309,-3.91,563900,{"date":2088,"open":860,"high":1852,"low":1998,"close":1997,"change":787,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1997},"2025-07-29",-3.03,1266200,{"date":2092,"open":1156,"high":1141,"low":1174,"close":860,"change":1106,"percent_change":557,"volume":2093,"transactions":9,"vwap":860},"2025-07-28",452800,{"date":2095,"open":1174,"high":1861,"low":1997,"close":1881,"change":1550,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1881},"2025-07-25",-1.85,1187400,{"date":2099,"open":1097,"high":1097,"low":1386,"close":1386,"change":339,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1386},"2025-07-24",-10,549900,{"date":2103,"open":1097,"high":1090,"low":1155,"close":1097,"change":1611,"percent_change":1386,"volume":2104,"transactions":9,"vwap":1097},"2025-07-23",1007700,{"date":2106,"open":1890,"high":1097,"low":1267,"close":1089,"change":1931,"percent_change":515,"volume":2107,"transactions":9,"vwap":1089},"2025-07-22",856900,{"date":2109,"open":1092,"high":1104,"low":1890,"close":1091,"change":174,"percent_change":1136,"volume":2110,"transactions":9,"vwap":1091},"2025-07-21",604800,{"date":2112,"open":1021,"high":1812,"low":1142,"close":1142,"change":1335,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1142},"2025-07-18",-4.61,813100,{"date":2116,"open":1090,"high":1129,"low":1089,"close":1021,"change":1611,"percent_change":1156,"volume":2117,"transactions":9,"vwap":1021},"2025-07-17",700800,{"date":2119,"open":1262,"high":1090,"low":2120,"close":1097,"change":1931,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1097},"2025-07-16",1.415,4.17,631700,{"date":2124,"open":1111,"high":1140,"low":1128,"close":1128,"change":423,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1128},"2025-07-15",-8.28,1221200,{"date":2128,"open":1890,"high":1818,"low":1135,"close":1812,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1812},"2025-07-14",0.18,12.95,2229800,{"date":2133,"open":1852,"high":588,"low":2134,"close":1267,"change":388,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1267},"2025-07-11",1.315,2.96,2545100,{"date":2138,"open":2139,"high":1130,"low":860,"close":1386,"change":174,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1386},"2025-07-10",1.399,-2.17,577100,{"date":2143,"open":1267,"high":1091,"low":2144,"close":1861,"change":1093,"percent_change":1918,"volume":2145,"transactions":9,"vwap":1861},"2025-07-09",1.365,353600,{"date":2147,"open":1401,"high":1890,"low":1386,"close":1267,"change":1802,"percent_change":657,"volume":2148,"transactions":9,"vwap":1267},"2025-07-08",501500,{"date":2150,"open":1156,"high":1148,"low":2134,"close":1852,"change":787,"percent_change":672,"volume":2151,"transactions":9,"vwap":1852},"2025-07-07",826200,{"date":2153,"open":1386,"high":1135,"low":2154,"close":1861,"change":1802,"percent_change":89,"volume":2155,"transactions":9,"vwap":1861},"2025-07-03",1.345,496400,{"date":2157,"open":1997,"high":1852,"low":2158,"close":1156,"change":1802,"percent_change":218,"volume":2159,"transactions":9,"vwap":1156},"2025-07-02",1.275,859600,{"date":2161,"open":1173,"high":2162,"low":389,"close":1997,"change":458,"percent_change":458,"volume":2163,"transactions":9,"vwap":1997},"2025-07-01",1.329,715300,{"date":2165,"open":1167,"high":2166,"low":1173,"close":1997,"change":432,"percent_change":1323,"volume":2167,"transactions":9,"vwap":1997},"2025-06-30",1.375,834100,{"date":2169,"open":1997,"high":1401,"low":2170,"close":1167,"change":1602,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1167},"2025-06-27",1.245,2.36,3733600,{"date":2174,"open":1169,"high":2016,"low":1153,"close":1173,"change":1602,"percent_change":1357,"volume":2175,"transactions":9,"vwap":1173},"2025-06-26",843100,{"date":2177,"open":1173,"high":2016,"low":1153,"close":1169,"change":432,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1169},"2025-06-25",-1.59,621200,{"date":2181,"open":1169,"high":1167,"low":1169,"close":1998,"change":388,"percent_change":2070,"volume":2182,"transactions":9,"vwap":1998},"2025-06-24",800900,{"date":2184,"open":1691,"high":1162,"low":1256,"close":1779,"change":1611,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1779},"2025-06-23",1.67,1217800,{"date":2188,"open":1162,"high":2189,"low":1155,"close":1168,"change":432,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1168},"2025-06-20",1.256,-1.64,1856900,{"date":2193,"open":1173,"high":1997,"low":1168,"close":1779,"change":705,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1779},"2025-06-18",-4.69,1135400,{"date":2197,"open":1386,"high":1401,"low":1997,"close":1997,"change":282,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1997},"2025-06-17",-5.88,1085500,{"date":2201,"open":1173,"high":1091,"low":1998,"close":1401,"change":291,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1401},"2025-06-16",7.09,904200,{"date":2205,"open":860,"high":2206,"low":389,"close":1173,"change":526,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1173},"2025-06-13",1.328,-6.62,1726800,{"date":2210,"open":1262,"high":1128,"low":1174,"close":1401,"change":1335,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1401},"2025-06-12",-4.9,1281100,{"date":2214,"open":1156,"high":2215,"low":1156,"close":1262,"change":1873,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1262},"2025-06-11",1.465,8.33,1857200,{"date":2219,"open":1173,"high":1156,"low":2170,"close":860,"change":1802,"percent_change":188,"volume":2220,"transactions":9,"vwap":860},"2025-06-10",1062900,{"date":2222,"open":1155,"high":2134,"low":2223,"close":1173,"change":291,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1173},"2025-06-09",1.178,7.63,1440900,{"date":2227,"open":1155,"high":2170,"low":2228,"close":1155,"change":1611,"percent_change":1122,"volume":2229,"transactions":9,"vwap":1155},"2025-06-06",1.151,632900,{"date":2231,"open":1773,"high":1255,"low":1774,"close":1256,"change":432,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1256},"2025-06-05",-1.69,936900,{"date":2235,"open":1237,"high":1155,"low":1236,"close":1155,"change":249,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1155},"2025-06-04",14.56,1062300,{"date":2239,"open":1237,"high":1237,"low":1243,"close":1595,"change":458,"percent_change":458,"volume":2240,"transactions":9,"vwap":1595},"2025-06-03",1287800,{"date":2242,"open":1661,"high":1750,"low":177,"close":1595,"change":369,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1595},"2025-06-02",-9.65,3095300,{"date":2246,"open":1256,"high":2247,"low":90,"close":1250,"change":432,"percent_change":1637,"volume":2248,"transactions":9,"vwap":1250},"2025-05-30",1.198,1246800,{"date":2250,"open":1161,"high":1779,"low":2251,"close":1256,"change":388,"percent_change":317,"volume":2252,"transactions":9,"vwap":1256},"2025-05-29",1.115,959300,{"date":2254,"open":1161,"high":1764,"low":2255,"close":90,"change":432,"percent_change":1765,"volume":2256,"transactions":9,"vwap":90},"2025-05-28",1.105,647900,{"date":2258,"open":1155,"high":2259,"low":1759,"close":1250,"change":1602,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1250},"2025-05-27",1.185,2.7,826000,{"date":2263,"open":90,"high":90,"low":2264,"close":1759,"change":174,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1759},"2025-05-23",1.061,-2.63,961300,{"date":2268,"open":1774,"high":2259,"low":90,"close":1250,"change":379,"percent_change":1556,"volume":2269,"transactions":9,"vwap":1250},"2025-05-22",590800,{"date":2271,"open":1155,"high":1779,"low":1759,"close":1161,"change":1335,"percent_change":1692,"volume":2272,"transactions":9,"vwap":1161},"2025-05-21",1032400,{"date":2274,"open":1153,"high":389,"low":1256,"close":1168,"change":787,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1168},"2025-05-20",-3.23,1136600,{"date":2278,"open":1779,"high":2279,"low":1155,"close":1169,"change":458,"percent_change":458,"volume":2280,"transactions":9,"vwap":1169},"2025-05-19",1.259,564200,{"date":2282,"open":389,"high":1997,"low":1162,"close":1169,"change":432,"percent_change":2178,"volume":2283,"transactions":9,"vwap":1169},"2025-05-16",698000,{"date":2285,"open":1167,"high":1167,"low":1162,"close":1998,"change":432,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1998},"2025-05-15",-1.56,389800,{"date":2289,"open":1173,"high":2144,"low":389,"close":1997,"change":379,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1997},"2025-05-14",0.79,1170800,{"date":2293,"open":2016,"high":1167,"low":1779,"close":1173,"change":174,"percent_change":1580,"volume":2294,"transactions":9,"vwap":1173},"2025-05-13",1038700,{"date":2296,"open":860,"high":1130,"low":1173,"close":1167,"change":1745,"percent_change":315,"volume":2297,"transactions":9,"vwap":1167},"2025-05-12",1424700,{"date":2299,"open":588,"high":1021,"low":389,"close":1255,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1255},"2025-05-09",-0.185,-12.85,1630400,{"date":2304,"open":1092,"high":1806,"low":1262,"close":1128,"change":379,"percent_change":2305,"volume":1678,"transactions":9,"vwap":1128},"2025-05-08",0.7,{"date":2307,"open":1890,"high":1104,"low":2308,"close":1262,"change":1802,"percent_change":16,"volume":2309,"transactions":9,"vwap":1262},"2025-05-07",1.381,1051400,{"date":2311,"open":1267,"high":1890,"low":1141,"close":1861,"change":432,"percent_change":706,"volume":2312,"transactions":9,"vwap":1861},"2025-05-06",376100,{"date":2314,"open":1130,"high":1142,"low":2166,"close":1130,"change":1093,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1130},"2025-05-05",-0.71,529200,{"date":2318,"open":1267,"high":2319,"low":1141,"close":1890,"change":1602,"percent_change":1914,"volume":2320,"transactions":9,"vwap":1890},"2025-05-02",1.425,633900,{"date":2322,"open":1141,"high":1135,"low":2323,"close":1861,"change":1611,"percent_change":588,"volume":2324,"transactions":9,"vwap":1861},"2025-05-01",1.335,487500,{"date":2326,"open":1141,"high":1861,"low":1167,"close":1401,"change":174,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1401},"2025-04-30",-2.16,457400,{"date":2330,"open":1386,"high":1130,"low":1852,"close":1267,"change":1602,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1267},"2025-04-29",2.21,560000,{"date":183,"open":1890,"high":2120,"low":860,"close":1401,"change":68,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1401},-3.55,644900]