[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAFX":3,"homepage-market-summary":31,"stock-historical-SAFX":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SAFX","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},"XCF Global, Inc. Class A Common Stock","Nasdaq",null,"INDUSTRIAL ORGANIC CHEMICALS","XCF Global Inc is an emerging sustainable aviation fuel company dedicated to accelerating the aviation industry's transition to net-zero emissions. Its flagship facility, New Rise Renewables Reno, has a permitted nameplate production capacity. The Company has one reportable segment: renewable fuels. The renewable fuels segment will derive revenues from selling renewable energy products in the future once the Company's plant facilities reach principal operations.","53","Houston, 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},0.3195,0.3001,0.329,0.2986,0.307,0.0125,4.07,1551120.251849,3709,0.3159,1.32,0.119,10532885.970827483,16.7,337,{"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":30,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},1,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},45.9,8725024,2940332978.677698,-98.55,"2025-06-06",[185,186,195,205,215,226,236,247,258,268,278,288,298,309,319,329,339,348,358,368,378,388,397,407,417,428,439,450,460,470,480,490,499,509,519,529,538,547,555,566,576,587,597,605,615,626,636,645,656,666,676,685,695,703,712,722,733,742,752,759,766,773,782,790,799,807,813,819,827,834,841,848,855,861,868,874,880,885,891,899,907,915,922,928,935,940,946,953,957,962,970,977,983,990,999,1004,1010,1017,1024,1030,1036,1040,1045,1050,1057,1061,1067,1074,1078,1087,1095,1102,1106,1113,1118,1124,1128,1132,1137,1142,1149,1153,1160,1167,1175,1183,1192,1199,1206,1212,1219,1226,1232,1238,1244,1249,1255,1262,1269,1274,1280,1284,1288,1292,1297,1302,1309,1316,1323,1331,1340,1347,1356,1362,1369,1376,1385,1392,1401,1406,1414,1420,1428,1434,1439,1445,1449,1453,1458,1463,1467,1472,1477,1482,1490,1494,1501,1507,1515,1522,1528,1534,1540,1546,1552,1556,1562,1567,1571,1576,1581,1587,1594,1601,1606,1613,1619,1624,1628,1632,1639,1644,1649,1653,1658,1663,1668,1674,1679,1687,1695,1703,1712,1718,1726,1732,1739,1747,1752,1757,1762,1768,1774,1782,1789,1796,1805,1810,1817,1825,1831,1838,1845,1852,1857,1864,1871,1877,1886,1894,1899,1906,1911,1914,1920,1927,1932,1938,1945,1949,1953,1957,1961,1967,1971,1975,1980,1984,1992,2000,2007,2013,2019,2023,2029,2035,2038,2042,2045,2049,2053,2056,2060,2063,2067,2074,2078,2085,2089,2094,2099,2104,2108,2112,2118,2122,2127,2131,2138,2142,2145,2149,2153,2156,2160,2164,2168,2172,2175,2179,2183,2190,2196,2202,2210,2216,2222,2229,2235,2239,2244,2250,2255,2260,2265,2273,2276,2281,2288,2293,2297,2301,2306,2312,2321,2327,2331,2336,2340,2344,2351,2360,2368,2377,2384,2393,2401],{"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":18,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",0.3,0.295201,0.0045,1.49,1884875.393932,2603,0.3125,{"date":196,"open":188,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",0.3186,0.2861,0.3025,0.0021,0.7,5283082.928136,7842,0.3053,{"date":206,"open":207,"high":208,"low":188,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",0.3321,0.3354,0.3004,-0.029,-8.8,4111411.666936,5717,0.3169,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",0.333,0.3361,0.325,0.3294,-0.0006,-0.18,2280885.812591,5675,0.3304,{"date":227,"open":228,"high":229,"low":230,"close":74,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",0.3423,0.348,0.3275,-0.0104,-3.06,3377275.551074,9177,0.3367,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",0.3571,0.3599,0.34,0.3404,-0.0133,-3.76,2009667.94841,6125,0.3512,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",0.37,0.37367,0.3453,0.3537,-0.018,-4.84,3955035.149928,9426,0.3561,{"date":259,"open":260,"high":261,"low":249,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",0.389,0.3977,0.3717,-0.0014,-0.38,2377103.093274,4348,0.3808,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",0.4294,0.335,0.3731,-0.0401,-9.7,10218679.300799,15348,0.3655,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",0.427,0.4,0.4132,-0.0121,-2.85,3642256.59726,7379,0.4136,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",0.4601,0.417,0.4253,-0.0333,-7.26,3307235.750525,6493,0.4308,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",0.5,0.53,0.4463,0.4586,-0.0438,-8.72,7594351.299562,11692,0.4837,{"date":310,"open":300,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",0.505,0.48,0.5024,0.029,6.13,4556011.529208,7939,0.4935,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",0.45,0.5099,0.4734,0.0134,2.91,4048448.224726,8510,0.479,{"date":330,"open":321,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",0.4649,0.4304,0.46,0.028,6.48,4177194.817108,7152,0.4504,{"date":340,"open":280,"high":321,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",0.415,0.432,0.0118,2.81,3817588.755165,4633,0.4292,{"date":349,"open":333,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",0.462,0.42,0.4202,-0.0189,-4.3,6480666.07986,6735,0.4448,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":314,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",0.4192,0.49,0.4105,0.4391,7.07,7666166.907454,7870,0.4522,{"date":369,"open":341,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",0.4199,0.4054,0.4101,-0.0053,-1.28,1570809.691893,3545,0.4122,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",0.41,0.4289,0.4154,-0.0085,-2.01,1230753.5147,3042,0.4182,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":387},"2026-09-09",0.3999,0.4285,0.4239,0.0139,3.39,4167672.961641,4552,{"date":398,"open":399,"high":400,"low":401,"close":380,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-08",0.3997,0.4261,0.3901,0.0168,4.27,5096569.574096,7542,0.4059,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",0.378,0.4046,0.3932,0.0138,3.64,2828293.2368,2859,0.3944,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",0.3773,0.394,0.373,0.3794,0.0023,0.61,2703932.155397,3801,0.381,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",0.3899,0.39,0.3617,0.3771,-0.003,-0.79,1473289.688978,2772,0.3757,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",0.365,0.3888,0.3538,0.3801,0.0245,6.89,4829416.297196,5699,0.3691,{"date":451,"open":452,"high":249,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",0.362,0.3509,0.3556,-0.0035,-0.97,1820640.918408,2619,0.3588,{"date":461,"open":441,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",0.3718,0.345,0.3591,-0.01,-2.71,3218305.257776,3273,0.3542,{"date":471,"open":472,"high":473,"low":474,"close":449,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-27",0.3918,0.3978,0.3552,-0.0169,-4.38,2591161.299934,3069,0.372,{"date":481,"open":482,"high":483,"low":453,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",0.3526,0.393,0.386,0.0321,9.07,2565271.386794,3577,0.376,{"date":491,"open":492,"high":493,"low":240,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":482},"2026-08-25",0.3576,0.375,0.3539,-0.0126,-3.44,2665038.269388,5551,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":443},"2026-08-24",0.3484,0.3677,0.3444,0.3665,0.0411,12.63,2233057.269756,3829,{"date":510,"open":511,"high":281,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-21",0.35,0.324,0.3254,-0.0174,-5.08,6879873.183831,8307,0.363,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-20",0.354,0.372299,0.3401,0.3428,0,2724790.260905,5855,0.3531,{"date":530,"open":380,"high":531,"low":532,"close":524,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-19",0.4145,0.321,-0.0789,-18.71,10241425.126611,13260,0.3608,{"date":539,"open":321,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",0.4849,0.4217,-0.0129,-2.97,4099957.645123,9078,0.4524,{"date":548,"open":400,"high":321,"low":341,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",0.4346,-0.0074,-1.67,1071156.558421,2993,0.4317,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-14",0.4544,0.4561,0.4357,0.442,-0.008,-1.78,1266040.586723,4561,0.448,{"date":567,"open":568,"high":569,"low":570,"close":321,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",0.4863,0.4949,0.4406,-0.0364,-7.48,5232227.697216,10101,0.4655,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-12",0.44,0.4898,0.4203,0.4864,0.0409,9.18,3585989.909513,10037,0.4665,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":357},"2026-08-11",0.473,0.477,0.422,0.4455,-0.0025,-0.56,5152275.542514,11388,{"date":598,"open":599,"high":300,"low":578,"close":565,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-10",0.4666,0.0577,14.78,23952269.602592,45661,0.475,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-07",0.3649,0.4098,0.3903,0.0231,6.29,1861122.760096,6605,0.3849,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",0.36,0.3864,0.359,0.3672,0.0066,1.83,1529736.666163,5831,0.3705,{"date":627,"open":628,"high":629,"low":482,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-05",0.3725,0.3766,0.3606,-0.0084,-2.28,1905568.153092,10146,0.3605,{"date":637,"open":638,"high":639,"low":441,"close":640,"change":641,"percent_change":164,"volume":642,"transactions":643,"vwap":644},"2026-08-04",0.377,0.38,0.369,-0.005,1007229.43639,6527,0.3727,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",0.3742,0.3772,0.3558,0.374,0.0137,3.8,1212911.385867,5362,0.3662,{"date":657,"open":658,"high":659,"low":511,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",0.3752,0.3989,0.3603,-0.0141,-3.77,3113776.609961,10354,0.3706,{"date":667,"open":489,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",0.3779,0.3592,0.3744,0.0123,3.4,1518602.16632,6220,0.368,{"date":677,"open":614,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",0.4025,0.3621,-0.0289,-7.39,1432047.333207,5374,0.3809,{"date":686,"open":687,"high":688,"low":523,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-28",0.3854,0.392504,0.391,0.005,1.3,3317225.127889,8825,0.3654,{"date":696,"open":697,"high":351,"low":639,"close":484,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-27",0.4099,-0.0278,-6.72,1653843.468415,5399,0.3914,{"date":704,"open":705,"high":705,"low":431,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",0.425,0.4138,-0.0064,-1.52,2088236.164063,6308,0.4049,{"date":713,"open":714,"high":715,"low":716,"close":352,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-23",0.405,0.43,0.4019,-0.0067,-1.57,1295525.471437,5858,0.4137,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",0.4577,0.4603,0.4051,0.4269,-0.0082,-1.88,13257102.815747,31714,0.4723,{"date":734,"open":735,"high":736,"low":715,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":570},"2026-07-21",0.439,0.454,0.4351,-0.0004,-0.09,1445244.577148,3472,{"date":743,"open":744,"high":745,"low":705,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",0.47,0.478,0.4355,-0.0325,-6.94,1335731.8479,3265,0.4434,{"date":753,"open":754,"high":328,"low":755,"close":756,"change":690,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-17",0.463,0.44999999,0.46799999,1.08,1301200,{"date":760,"open":761,"high":761,"low":762,"close":754,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":754},"2026-07-16",0.498,0.46000001,-0.035,-7.03,1005400,{"date":767,"open":768,"high":769,"low":768,"close":761,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":761},"2026-07-15",0.45500001,0.51899999,0.04,8.73,2027500,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-14",0.49399999,0.50999999,0.44299999,0.458,-0.036,-7.29,2521100,{"date":783,"open":784,"high":785,"low":786,"close":775,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":775},"2026-07-13",0.57999998,0.58200002,0.49000001,-0.06,-10.83,3097600,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",0.54500002,0.60000002,0.52999997,0.55400002,0.031,5.93,8493200,{"date":800,"open":744,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-09",0.55500001,0.465,0.523,0.058,12.47,6259700,{"date":808,"open":809,"high":786,"low":810,"close":802,"change":434,"percent_change":811,"volume":812,"transactions":9,"vwap":802},"2026-07-08",0.47999999,0.45300001,-0.64,2386800,{"date":814,"open":736,"high":744,"low":815,"close":756,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":756},"2026-07-07",0.43799999,0.022,4.93,1687000,{"date":820,"open":821,"high":300,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-06",0.43000001,0.421,0.44600001,0.025,5.94,4835500,{"date":828,"open":829,"high":777,"low":830,"close":822,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":822},"2026-07-02",0.43900001,0.41299999,-0.013,-3,1916700,{"date":835,"open":755,"high":802,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",0.41100001,0.43399999,-0.007,-1.59,2999200,{"date":842,"open":843,"high":754,"low":844,"close":845,"change":824,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-30",0.419,0.40000001,0.44100001,6.01,4921300,{"date":849,"open":850,"high":822,"low":639,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-29",0.384,0.41600001,0.057,15.88,3912600,{"date":856,"open":786,"high":857,"low":619,"close":619,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":619},"2026-06-26",0.514,-0.164,-31.36,14078600,{"date":862,"open":821,"high":863,"low":864,"close":803,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":803},"2026-06-25",0.54000002,0.42699999,0.093,21.63,8795300,{"date":869,"open":870,"high":809,"low":836,"close":821,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":821},"2026-06-24",0.45699999,-0.027,-5.91,2193900,{"date":875,"open":786,"high":300,"low":876,"close":870,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":870},"2026-06-23",0.45100001,-0.033,-6.73,2609000,{"date":881,"open":851,"high":786,"low":714,"close":786,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":786},"2026-06-22",0.074,17.79,5369200,{"date":886,"open":887,"high":843,"low":888,"close":851,"change":889,"percent_change":312,"volume":890,"transactions":9,"vwap":851},"2026-06-18",0.40900001,0.39700001,0.002,5775500,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-17",0.34999999,0.41800001,0.414,0.047,12.81,4271800,{"date":900,"open":901,"high":493,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-16",0.352,0.322,0.36700001,0.026,7.62,7432400,{"date":908,"open":909,"high":910,"low":240,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-15",0.36000001,0.36500001,0.34099999,0.001,0.29,2226700,{"date":916,"open":917,"high":918,"low":240,"close":240,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":240},"2026-06-12",0.38999999,0.42899999,-0.077,-18.47,6986000,{"date":923,"open":249,"high":822,"low":924,"close":291,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":291},"2026-06-11",0.34400001,0.038,10.03,6925000,{"date":929,"open":493,"high":380,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-10",0.35699999,0.37900001,0.009,2.43,6214200,{"date":936,"open":937,"high":937,"low":893,"close":249,"change":465,"percent_change":938,"volume":939,"transactions":9,"vwap":249},"2026-06-09",0.39300001,-2.63,4217400,{"date":941,"open":917,"high":942,"low":493,"close":639,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":639},"2026-06-08",0.40700001,-0.022,-5.47,4041500,{"date":947,"open":755,"high":762,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-05",0.39199999,0.40200001,-0.038,-8.64,3779800,{"date":954,"open":744,"high":590,"low":844,"close":578,"change":465,"percent_change":955,"volume":956,"transactions":9,"vwap":578},"2026-06-04",-2.22,5234000,{"date":958,"open":784,"high":785,"low":823,"close":755,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":755},"2026-06-03",-0.098,-17.88,6694700,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":804,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-02",0.49700001,0.57800001,0.48100001,0.54799998,11.84,5110700,{"date":971,"open":972,"high":973,"low":786,"close":786,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":786},"2026-06-01",0.51499999,0.54400003,-0.006,-1.21,4601600,{"date":978,"open":744,"high":776,"low":762,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-29",0.49599999,0.048,10.71,6167400,{"date":984,"open":985,"high":744,"low":918,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-28",0.449,0.44800001,0.016,3.7,2781000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-27",0.435,0.46399999,0.428,0.43200001,-0.017,-3.79,2362100,{"date":1000,"open":778,"high":1001,"low":823,"close":985,"change":561,"percent_change":1002,"volume":1003,"transactions":9,"vwap":985},"2026-05-26",0.48800001,-1.75,2699200,{"date":1005,"open":992,"high":1001,"low":1006,"close":870,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":870},"2026-05-22",0.426,0.018,4.1,3839600,{"date":1011,"open":1012,"high":578,"low":1013,"close":829,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":829},"2026-05-21",0.40599999,0.396,0.044,11.14,2349800,{"date":1018,"open":894,"high":1019,"low":689,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-20",0.41999999,0.39500001,-0.023,-5.5,1848500,{"date":1025,"open":917,"high":1026,"low":1027,"close":894,"change":824,"percent_change":1028,"volume":1029,"transactions":9,"vwap":894},"2026-05-19",0.43700001,0.37099999,6.36,3022000,{"date":1031,"open":291,"high":1032,"low":917,"close":937,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":937},"2026-05-18",0.42500001,-0.024,-5.76,2996600,{"date":1037,"open":837,"high":876,"low":836,"close":291,"change":943,"percent_change":1038,"volume":1039,"transactions":9,"vwap":291},"2026-05-15",-5.01,2938700,{"date":1041,"open":1013,"high":823,"low":249,"close":829,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":829},"2026-05-14",0.042,10.58,5010800,{"date":1046,"open":1047,"high":291,"low":260,"close":888,"change":1048,"percent_change":955,"volume":1049,"transactions":9,"vwap":888},"2026-05-13",0.41499999,-0.009,3411200,{"date":1051,"open":837,"high":1052,"low":1053,"close":1012,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1012},"2026-05-12",0.46599999,0.403,-0.014,-3.33,3373800,{"date":1058,"open":1019,"high":578,"low":1012,"close":1019,"change":1059,"percent_change":39,"volume":1060,"transactions":9,"vwap":1019},"2026-05-11",-0.002,2688700,{"date":1062,"open":578,"high":578,"low":1020,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-08",0.42199999,0.011,2.68,4017400,{"date":1068,"open":1069,"high":1070,"low":1012,"close":836,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":836},"2026-05-07",0.48699999,0.52200001,-0.039,-8.67,13275900,{"date":1075,"open":809,"high":776,"low":985,"close":755,"change":996,"percent_change":1076,"volume":1077,"transactions":9,"vwap":755},"2026-05-06",-3.64,5918800,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-05",0.57099998,0.58499998,0.456,0.46700001,-0.12,-20.44,12645900,{"date":1088,"open":1089,"high":1090,"low":776,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-04",0.51200002,0.63800001,0.58700001,0.087,17.4,35381200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":300,"change":53,"percent_change":1100,"volume":1101,"transactions":9,"vwap":300},"2026-05-01",0.40099999,0.59500003,0.37799999,25,53855700,{"date":1103,"open":619,"high":1019,"low":893,"close":844,"change":796,"percent_change":1104,"volume":1105,"transactions":9,"vwap":844},"2026-04-30",8.4,7513600,{"date":1107,"open":421,"high":1099,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-29",0.338,0.36899999,-0.004,-1.07,7006000,{"date":1114,"open":888,"high":777,"low":1115,"close":421,"change":1064,"percent_change":1116,"volume":1117,"transactions":9,"vwap":421},"2026-04-28",0.361,3.04,78716700,{"date":1119,"open":1120,"high":1099,"low":240,"close":1121,"change":816,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-27",0.35100001,0.36199999,6.47,4086400,{"date":1125,"open":909,"high":675,"low":240,"close":240,"change":174,"percent_change":1126,"volume":1127,"transactions":9,"vwap":240},"2026-04-24",-8.11,3722300,{"date":1129,"open":910,"high":249,"low":1130,"close":249,"change":1110,"percent_change":1111,"volume":1131,"transactions":9,"vwap":249},"2026-04-23",0.33399999,6179800,{"date":1133,"open":1013,"high":844,"low":1134,"close":1135,"change":871,"percent_change":878,"volume":1136,"transactions":9,"vwap":1135},"2026-04-22",0.366,0.37400001,4217000,{"date":1138,"open":949,"high":380,"low":493,"close":1097,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1097},"2026-04-21",-0.001,-0.25,7393900,{"date":1143,"open":1144,"high":762,"low":1145,"close":949,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":949},"2026-04-20",0.44400001,0.398,-0.015,-3.6,8948100,{"date":1150,"open":1019,"high":966,"low":917,"close":291,"change":253,"percent_change":1151,"volume":1152,"transactions":9,"vwap":291},"2026-04-17",-4.14,14016300,{"date":1154,"open":1155,"high":1156,"low":1097,"close":992,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":992},"2026-04-16",0.62,0.639,-0.185,-29.84,21230800,{"date":1161,"open":1162,"high":1163,"low":793,"close":1155,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1155},"2026-04-15",0.88999999,0.89999998,-0.274,-30.65,15231200,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-14",1.02,0.83999997,0.89399999,-0.156,-14.86,14436100,{"date":1176,"open":176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-13",1.27,0.96600002,1.05,0.235,28.83,58863000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-10",0.66500002,0.89499998,0.56300002,0.815,0.27,49.54,63731700,{"date":1193,"open":1194,"high":1195,"low":792,"close":792,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":792},"2026-04-09",0.63999999,0.787,-0.15,-21.58,16280700,{"date":1200,"open":714,"high":1201,"low":714,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-08",0.73799998,0.69499999,0.282,68.28,95930200,{"date":1207,"open":1012,"high":815,"low":1208,"close":830,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":830},"2026-04-07",0.38299999,0.019,4.82,8508700,{"date":1213,"open":1020,"high":380,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-06",0.35499999,0.39399999,0.013,3.41,9608100,{"date":1220,"open":1120,"high":1208,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-02",0.31400001,0.38100001,0.036,10.43,8619900,{"date":1227,"open":1027,"high":937,"low":1228,"close":463,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":463},"2026-04-01",0.33000001,-0.021,-5.74,7588600,{"date":1233,"open":1019,"high":1234,"low":1235,"close":1134,"change":1229,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1134},"2026-03-31",0.433,0.34599999,-5.43,7278200,{"date":1239,"open":1019,"high":762,"low":1240,"close":1241,"change":1110,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-30",0.38499999,0.38699999,-1.02,5044500,{"date":1245,"open":578,"high":810,"low":917,"close":689,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":689},"2026-03-27",-0.061,-13.5,4060400,{"date":1250,"open":249,"high":744,"low":521,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-26",0.45199999,0.096,26.97,12527700,{"date":1256,"open":1257,"high":421,"low":1228,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-25",0.33199999,0.35600001,0.03,9.2,6135800,{"date":1263,"open":1264,"high":639,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-24",0.34200001,0.32600001,-0.016,-4.68,7674700,{"date":1270,"open":1265,"high":1121,"low":1271,"close":1264,"change":1272,"percent_change":413,"volume":1273,"transactions":9,"vwap":1264},"2026-03-23",0.31200001,0.012,6046400,{"date":1275,"open":893,"high":249,"low":1276,"close":1228,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1228},"2026-03-20",0.31299999,-0.02,-5.71,8512200,{"date":1281,"open":1240,"high":1047,"low":893,"close":893,"change":1266,"percent_change":1282,"volume":1283,"transactions":9,"vwap":893},"2026-03-19",-4.37,7057100,{"date":1285,"open":903,"high":1032,"low":910,"close":1134,"change":1286,"percent_change":403,"volume":1287,"transactions":9,"vwap":1134},"2026-03-18",0.015,10877100,{"date":1289,"open":1290,"high":380,"low":893,"close":1120,"change":525,"percent_change":525,"volume":1291,"transactions":9,"vwap":1120},"2026-03-17",0.35299999,7474800,{"date":1293,"open":917,"high":291,"low":240,"close":1120,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1120},"2026-03-16",-0.046,-11.59,12622100,{"date":1298,"open":1299,"high":1299,"low":1115,"close":888,"change":1054,"percent_change":1300,"volume":1301,"transactions":9,"vwap":888},"2026-03-13",0.47499999,-3.41,23483200,{"date":1303,"open":1304,"high":1305,"low":836,"close":836,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":836},"2026-03-12",0.56999999,0.64999998,-0.087,-17.47,68451500,{"date":1310,"open":1311,"high":300,"low":1312,"close":761,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":761},"2026-03-11",0.30000001,0.29300001,0.212,74.13,127890500,{"date":1317,"open":1109,"high":887,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-10",0.25600001,0.28600001,-0.037,-11.46,45458800,{"date":1324,"open":1325,"high":985,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-09",0.294,0.242,0.32300001,0.102,46.15,247325200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-06",0.193,0.22499999,0.19,0.221,0.027,13.92,4096800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":974,"percent_change":832,"volume":1346,"transactions":9,"vwap":1345},"2026-03-05",0.20999999,0.214,0.192,0.19400001,2206200,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-04",0.186,0.215,0.183,0.2,0.017,9.29,2854400,{"date":1357,"open":1335,"high":1358,"low":1359,"close":1351,"change":1146,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1351},"2026-03-03",0.19499999,0.176,-7.58,2580500,{"date":1363,"open":1364,"high":1365,"low":1335,"close":1366,"change":1048,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-02",0.20900001,0.21699999,0.198,-4.35,3663400,{"date":1370,"open":1371,"high":1371,"low":1344,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-27",0.25,0.207,-0.045,-17.86,6892800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-26",0.17,0.273,0.155,0.252,0.077,44,31826300,{"date":1386,"open":1378,"high":1387,"low":1388,"close":1389,"change":1064,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-25",0.17900001,0.16,0.175,6.71,3846700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-24",0.161,0.17299999,0.153,0.164,0.004,2.5,3300100,{"date":1402,"open":1389,"high":1389,"low":1403,"close":1388,"change":1048,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1388},"2026-02-23",0.156,-5.33,1458200,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1139,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-20",0.167,0.182,0.162,0.169,-0.59,3215100,{"date":1415,"open":1388,"high":1378,"low":1416,"close":1378,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1378},"2026-02-19",0.15800001,0.008,4.94,1490400,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1410,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1410},"2026-02-18",0.18000001,0.18099999,0.15099999,-0.011,-6.36,4735400,{"date":1429,"open":1422,"high":1430,"low":1431,"close":1395,"change":838,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1395},"2026-02-17",0.189,0.171,-3.89,2112200,{"date":1435,"open":1395,"high":1351,"low":1436,"close":1422,"change":1417,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1422},"2026-02-13",0.16599999,4.65,2726500,{"date":1440,"open":1441,"high":1442,"low":1394,"close":1441,"change":889,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-12",0.17200001,0.17399999,1.18,3002400,{"date":1446,"open":1387,"high":1333,"low":1397,"close":1378,"change":838,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1378},"2026-02-11",-3.95,5272400,{"date":1450,"open":1422,"high":1335,"low":1395,"close":1451,"change":434,"percent_change":551,"volume":1452,"transactions":9,"vwap":1451},"2026-02-10",0.177,2643500,{"date":1454,"open":1455,"high":1358,"low":1451,"close":1422,"change":641,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1422},"2026-02-09",0.185,-2.7,2919800,{"date":1459,"open":1460,"high":1358,"low":1388,"close":1455,"change":1259,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1455},"2026-02-06",0.163,19.35,7541400,{"date":1464,"open":1451,"high":1387,"low":1380,"close":1380,"change":1277,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1380},"2026-02-05",-11.43,3669800,{"date":1468,"open":1333,"high":1469,"low":1378,"close":1389,"change":943,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1389},"2026-02-04",0.19599999,-11.17,5917100,{"date":1473,"open":1335,"high":1342,"low":1349,"close":1474,"change":1266,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-03",0.197,-7.51,6176900,{"date":1478,"open":1422,"high":1371,"low":1389,"close":1479,"change":838,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-02",0.213,-3.18,15875400,{"date":1483,"open":1469,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-30",0.27000001,0.18799999,0.22,0.045,25.71,64115100,{"date":1491,"open":1333,"high":1333,"low":1378,"close":1389,"change":831,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1389},"2026-01-29",-6.91,9698200,{"date":1495,"open":1496,"high":1497,"low":1422,"close":1485,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1485},"2026-01-28",0.226,0.27399999,-0.111,-37.12,44440200,{"date":1502,"open":1503,"high":1264,"low":1396,"close":1504,"change":1380,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-27",0.168,0.29899999,107.64,415147500,{"date":1508,"open":1509,"high":1411,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-26",0.139,0.138,0.14399999,0.007,5.11,27119800,{"date":1516,"open":1509,"high":1517,"low":1518,"close":1519,"change":1059,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-23",0.145,0.133,0.13699999,-1.44,3541600,{"date":1523,"open":1509,"high":1524,"low":1525,"close":1509,"change":912,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1509},"2026-01-22",0.147,0.13600001,0.72,3960300,{"date":1529,"open":1530,"high":1396,"low":1531,"close":1510,"change":831,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1510},"2026-01-21",0.15000001,0.13500001,-8.61,5310200,{"date":1535,"open":1510,"high":1410,"low":1536,"close":1424,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1424},"2026-01-20",0.131,0.014,10.22,9412900,{"date":1541,"open":1542,"high":1396,"low":1543,"close":1519,"change":1110,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1519},"2026-01-16",0.127,0.126,-2.84,10083800,{"date":1547,"open":1548,"high":1549,"low":27,"close":1549,"change":1398,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-15",0.13,0.141,2.92,19873000,{"date":1553,"open":1359,"high":1451,"low":1536,"close":1519,"change":174,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1519},"2026-01-14",-17.96,165114400,{"date":1557,"open":1396,"high":1358,"low":1558,"close":1408,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1408},"2026-01-13",0.14300001,0.02,13.61,33176000,{"date":1563,"open":1441,"high":1441,"low":1564,"close":1524,"change":1229,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1524},"2026-01-12",0.142,-12.5,4476900,{"date":1568,"open":1422,"high":1422,"low":1396,"close":1503,"change":465,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1503},"2026-01-09",-5.62,5745200,{"date":1572,"open":1335,"high":1366,"low":1408,"close":1573,"change":1277,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-08",0.178,-10.1,4602300,{"date":1577,"open":1371,"high":1578,"low":1358,"close":1366,"change":1071,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1366},"2026-01-07",0.25099999,-16.46,6499800,{"date":1582,"open":1583,"high":1583,"low":1496,"close":1584,"change":1266,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-06",0.259,0.237,-6.32,3630900,{"date":1588,"open":1589,"high":1590,"low":1578,"close":1591,"change":1146,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-05",0.28099999,0.28400001,0.25299999,-5.6,1597400,{"date":1595,"open":1589,"high":1596,"low":1597,"close":1598,"change":641,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-02",0.28299999,0.26100001,0.26800001,-1.83,1454100,{"date":1602,"open":1603,"high":1108,"low":1597,"close":1379,"change":641,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1379},"2025-12-31",0.28,-1.8,3185400,{"date":1607,"open":1325,"high":1608,"low":1609,"close":1610,"change":465,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-30",0.296,0.264,0.278,-3.47,1534300,{"date":1614,"open":1615,"high":1615,"low":1379,"close":1616,"change":68,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-12-29",0.331,0.28799999,-14.79,1836200,{"date":1620,"open":917,"high":844,"low":1257,"close":1108,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1108},"2025-12-26",-0.055,-13.99,1055200,{"date":1625,"open":639,"high":1145,"low":249,"close":937,"change":1272,"percent_change":1626,"volume":1627,"transactions":9,"vwap":937},"2025-12-24",3.15,838500,{"date":1629,"open":1241,"high":887,"low":931,"close":1222,"change":974,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1222},"2025-12-23",-1.55,502000,{"date":1633,"open":1115,"high":1634,"low":1635,"close":1241,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1241},"2025-12-22",0.40400001,0.34900001,0.01,2.65,579900,{"date":1640,"open":901,"high":1019,"low":1641,"close":638,"change":1337,"percent_change":1642,"volume":1643,"transactions":9,"vwap":638},"2025-12-19",0.33500001,7.71,1425200,{"date":1645,"open":639,"high":1646,"low":463,"close":893,"change":779,"percent_change":1647,"volume":1648,"transactions":9,"vwap":893},"2025-12-18",0.38600001,-9.33,1337700,{"date":1650,"open":917,"high":1019,"low":910,"close":1646,"change":1146,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1646},"2025-12-17",-3.74,1602400,{"date":1654,"open":1109,"high":1019,"low":240,"close":1097,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1097},"2025-12-16",0.033,8.97,1201700,{"date":1659,"open":821,"high":837,"low":521,"close":675,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":675},"2025-12-15",-0.062,-14.42,1120300,{"date":1664,"open":966,"high":964,"low":1032,"close":821,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":821},"2025-12-12",-0.072,-14.34,1011500,{"date":1669,"open":794,"high":1670,"low":809,"close":1671,"change":1306,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-11",0.56099999,0.50199997,-14.77,1280000,{"date":1675,"open":793,"high":1676,"low":300,"close":1677,"change":1537,"percent_change":933,"volume":1678,"transactions":9,"vwap":1677},"2025-12-10",0.60100001,0.58899999,2139100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-09",0.70999998,0.72000003,0.57499999,-0.145,-20.14,1828600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1682,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1682},"2025-12-08",0.76999998,0.77600002,0.71100003,-0.058,-7.46,238100,{"date":1696,"open":1163,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-12-05",0.90799999,0.755,0.778,-0.08,-9.32,752800,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-04",0.81,0.86000001,0.79000002,0.85799998,0.068,8.61,401900,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1707,"change":904,"percent_change":672,"volume":1717,"transactions":9,"vwap":1707},"2025-12-03",0.84899998,0.92000002,0.76700002,789900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1487,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-02",0.70499998,0.77700001,0.68699998,0.764,6.26,358300,{"date":1727,"open":1728,"high":1729,"low":142,"close":1730,"change":1229,"percent_change":1544,"volume":1731,"transactions":9,"vwap":1730},"2025-12-01",0.71799999,0.73299998,0.71899998,320100,{"date":1733,"open":1734,"high":1735,"low":1202,"close":1736,"change":770,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-11-28",0.713,0.74599999,0.74000001,5.71,139200,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1064,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-11-26",0.68900001,0.70899999,0.67500001,0.69999999,1.6,197400,{"date":1748,"open":1749,"high":1744,"low":1749,"close":1741,"change":1216,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1741},"2025-11-25",0.676,1.92,136200,{"date":1753,"open":1754,"high":1736,"low":1749,"close":1749,"change":1660,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1749},"2025-11-24",0.72899997,-8.4,356900,{"date":1758,"open":1759,"high":1760,"low":1744,"close":1201,"change":561,"percent_change":1111,"volume":1761,"transactions":9,"vwap":1201},"2025-11-21",0.73000002,0.76200002,327100,{"date":1763,"open":1764,"high":1765,"low":1736,"close":1735,"change":1054,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1735},"2025-11-20",0.81699997,0.89899999,-1.84,994100,{"date":1769,"open":1770,"high":1170,"low":1771,"close":1771,"change":1139,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-19",0.79799998,0.75999999,-0.13,436000,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1373,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-11-18",0.85500002,0.89700001,0.72500002,0.76099998,-5.58,1151500,{"date":1783,"open":1729,"high":1784,"low":1682,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-11-17",0.88,0.80599999,0.124,18.18,1432500,{"date":1790,"open":1155,"high":142,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-14",0.60900003,0.68199998,0.059,9.47,249500,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-11-13",0.65899998,0.69400001,0.62099999,0.62300003,-0.052,-7.7,313400,{"date":1806,"open":1807,"high":1744,"low":1808,"close":1743,"change":641,"percent_change":97,"volume":1809,"transactions":9,"vwap":1743},"2025-11-12",0.68300003,0.64700001,262400,{"date":1811,"open":1812,"high":1689,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-11",0.75,0.68000001,-0.019,-2.72,195600,{"date":1818,"open":1305,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-10",0.704,0.64399999,0.699,0.064,10.08,226700,{"date":1826,"open":1305,"high":1827,"low":1155,"close":1828,"change":763,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-07",0.65200001,0.63499999,-5.22,427400,{"date":1832,"open":1754,"high":1759,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-06",0.66100001,0.67000002,-0.084,-11.14,435300,{"date":1839,"open":1840,"high":1841,"low":1736,"close":1842,"change":1294,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-05",0.796,0.82800001,0.75400001,-5.75,880300,{"date":1846,"open":1705,"high":1847,"low":1848,"close":1849,"change":1320,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-04",0.83399999,0.78299999,0.80000001,-4.42,274000,{"date":1853,"open":1784,"high":1784,"low":1760,"close":1854,"change":1373,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-11-03",0.83700001,-5.1,555800,{"date":1858,"open":1163,"high":1859,"low":1860,"close":1861,"change":831,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-10-31",0.93599999,0.86500001,0.88200003,-1.45,378200,{"date":1865,"open":1866,"high":1867,"low":1706,"close":1186,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1186},"2025-10-30",0.87,0.99699998,0.037,4.31,714400,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1708,"change":1802,"percent_change":1278,"volume":1876,"transactions":9,"vwap":1708},"2025-10-29",0.921,0.96899998,0.84399998,727900,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-10-28",0.99000001,0.995,0.90600002,0.91000003,-0.071,-7.24,458400,{"date":1887,"open":1888,"high":1179,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-10-27",1.01,0.972,0.98100001,-0.069,-6.57,368900,{"date":1895,"open":1896,"high":757,"low":1169,"close":1179,"change":174,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1179},"2025-10-24",1.06,-2.78,270500,{"date":1900,"open":1901,"high":1902,"low":1178,"close":757,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":757},"2025-10-23",0.98199999,1.1,0.085,8.54,499800,{"date":1907,"open":1888,"high":1169,"low":1908,"close":1880,"change":1621,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1880},"2025-10-22",0.95700002,-5.24,446000,{"date":1912,"open":757,"high":757,"low":1169,"close":1179,"change":525,"percent_change":525,"volume":1913,"transactions":9,"vwap":1179},"2025-10-21",499300,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1179,"change":739,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1179},"2025-10-20",1.15,1.04,-7.89,494600,{"date":1921,"open":1917,"high":1916,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-10-17",1.03,1.14,0.06,5.56,725000,{"date":1928,"open":691,"high":26,"low":1888,"close":757,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":757},"2025-10-16",-0.1,-8.47,7628600,{"date":1933,"open":1934,"high":1935,"low":1916,"close":1443,"change":1559,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1443},"2025-10-15",1.17,1.2,1.72,8238200,{"date":1939,"open":1940,"high":1941,"low":90,"close":1942,"change":174,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-14",1.19,1.195,1.16,-2.52,346500,{"date":1946,"open":1934,"high":1940,"low":1923,"close":1940,"change":1259,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1940},"2025-10-13",2.59,241800,{"date":1950,"open":1951,"high":1951,"low":1942,"close":1942,"change":174,"percent_change":1943,"volume":1952,"transactions":9,"vwap":1942},"2025-10-10",1.22,375100,{"date":1954,"open":1935,"high":1951,"low":1940,"close":1940,"change":174,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1940},"2025-10-09",-2.46,218600,{"date":1958,"open":1951,"high":1959,"low":1935,"close":1951,"change":1636,"percent_change":1960,"volume":1824,"transactions":9,"vwap":1951},"2025-10-08",1.23,0.83,{"date":1962,"open":1951,"high":1963,"low":1941,"close":1964,"change":1277,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-10-07",1.24,1.21,-1.63,308700,{"date":1968,"open":1963,"high":1969,"low":1964,"close":1959,"change":525,"percent_change":525,"volume":1970,"transactions":9,"vwap":1959},"2025-10-06",1.25,336100,{"date":1972,"open":1959,"high":1969,"low":1940,"close":1959,"change":1636,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1959},"2025-10-03",0.82,463500,{"date":1976,"open":1969,"high":1977,"low":1934,"close":1951,"change":174,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1951},"2025-10-02",1.28,-2.4,824900,{"date":1981,"open":691,"high":691,"low":1951,"close":1969,"change":787,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1969},"2025-10-01",-4.58,557700,{"date":1985,"open":1986,"high":1987,"low":691,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-09-30",1.37,1.42,1.31,-0.07,-5.07,848500,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":787,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-09-29",1.43,1.435,1.36,1.38,-4.17,432000,{"date":2001,"open":2002,"high":2003,"low":1996,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-09-26",1.39,1.44,0.09,6.67,409100,{"date":2008,"open":1994,"high":2009,"low":2010,"close":2010,"change":1989,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-09-25",1.433,1.35,-4.93,227000,{"date":2014,"open":2015,"high":2016,"low":1997,"close":1987,"change":1636,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1987},"2025-09-24",1.41,1.45,0.71,264500,{"date":2020,"open":1987,"high":2021,"low":2015,"close":2015,"change":525,"percent_change":525,"volume":2022,"transactions":9,"vwap":2015},"2025-09-23",1.47,234300,{"date":2024,"open":2025,"high":2003,"low":2025,"close":2015,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2015},"2025-09-22",1.34,0.08,6.02,717700,{"date":2030,"open":2031,"high":2032,"low":26,"close":2031,"change":1277,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-09-19",1.33,1.375,-1.48,4651400,{"date":2036,"open":1988,"high":1996,"low":1988,"close":2010,"change":1636,"percent_change":1812,"volume":2037,"transactions":9,"vwap":2010},"2025-09-18",362700,{"date":2039,"open":691,"high":1996,"low":691,"close":2025,"change":1924,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2025},"2025-09-17",4.69,322200,{"date":2043,"open":1177,"high":26,"low":1177,"close":1977,"change":525,"percent_change":525,"volume":2044,"transactions":9,"vwap":1977},"2025-09-16",319600,{"date":2046,"open":2025,"high":2010,"low":1977,"close":1977,"change":1277,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1977},"2025-09-15",-1.54,265300,{"date":2050,"open":1988,"high":2051,"low":691,"close":691,"change":525,"percent_change":525,"volume":2052,"transactions":9,"vwap":691},"2025-09-12",1.376,288900,{"date":2054,"open":1177,"high":2002,"low":1177,"close":691,"change":525,"percent_change":525,"volume":2055,"transactions":9,"vwap":691},"2025-09-11",420600,{"date":2057,"open":2010,"high":1997,"low":691,"close":691,"change":787,"percent_change":2058,"volume":2059,"transactions":9,"vwap":691},"2025-09-10",-4.41,269500,{"date":2061,"open":1997,"high":2002,"low":26,"close":1996,"change":1559,"percent_change":191,"volume":2062,"transactions":9,"vwap":1996},"2025-09-09",440400,{"date":2064,"open":1987,"high":2016,"low":2025,"close":2025,"change":787,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2025},"2025-09-08",-4.29,411800,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2069,"change":174,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2069},"2025-09-05",1.4,1.52,1.385,-2.1,438400,{"date":2075,"open":2069,"high":2076,"low":1997,"close":1994,"change":1559,"percent_change":1987,"volume":2077,"transactions":9,"vwap":1994},"2025-09-04",1.48,394200,{"date":2079,"open":2003,"high":2080,"low":2081,"close":2015,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2015},"2025-09-03",1.54,1.405,-0.04,-2.76,430400,{"date":2086,"open":2003,"high":2087,"low":2069,"close":2016,"change":525,"percent_change":525,"volume":2088,"transactions":9,"vwap":2016},"2025-09-02",1.55,706900,{"date":2090,"open":691,"high":2080,"low":691,"close":2016,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2016},"2025-08-29",0.15,11.54,1460900,{"date":2095,"open":1988,"high":2096,"low":1977,"close":691,"change":1559,"percent_change":2097,"volume":2098,"transactions":9,"vwap":691},"2025-08-28",1.348,1.56,272500,{"date":2100,"open":691,"high":2010,"low":2101,"close":1977,"change":174,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1977},"2025-08-27",1.265,-2.29,322800,{"date":2105,"open":1997,"high":2016,"low":1988,"close":1988,"change":739,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1988},"2025-08-26",-6.43,314600,{"date":2109,"open":1994,"high":2021,"low":1986,"close":2069,"change":465,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2069},"2025-08-25",-0.71,484500,{"date":2113,"open":1977,"high":2114,"low":2115,"close":2015,"change":2091,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2015},"2025-08-22",1.46,1.26,11.9,775600,{"date":2119,"open":1177,"high":2031,"low":2115,"close":2115,"change":1277,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2115},"2025-08-21",-1.56,284400,{"date":2123,"open":691,"high":2124,"low":1951,"close":1977,"change":1559,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1977},"2025-08-20",1.335,1.59,522900,{"date":2128,"open":691,"high":2129,"low":2115,"close":2115,"change":465,"percent_change":435,"volume":2130,"transactions":9,"vwap":2115},"2025-08-19",1.315,392600,{"date":2132,"open":2133,"high":2134,"low":2135,"close":1177,"change":174,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1177},"2025-08-18",1.29,1.339,1.262,-2.31,346300,{"date":2139,"open":1977,"high":2025,"low":1977,"close":691,"change":1259,"percent_change":2140,"volume":2141,"transactions":9,"vwap":691},"2025-08-15",2.36,343600,{"date":2143,"open":1177,"high":2025,"low":1177,"close":1177,"change":68,"percent_change":997,"volume":2144,"transactions":9,"vwap":1177},"2025-08-14",473300,{"date":2146,"open":2031,"high":1997,"low":26,"close":26,"change":68,"percent_change":2147,"volume":2148,"transactions":9,"vwap":26},"2025-08-13",-3.65,352000,{"date":2150,"open":2115,"high":1986,"low":1969,"close":1986,"change":53,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1986},"2025-08-12",7.87,792800,{"date":2154,"open":2133,"high":2010,"low":2115,"close":1177,"change":1277,"percent_change":1630,"volume":2155,"transactions":9,"vwap":1177},"2025-08-11",291900,{"date":2157,"open":1977,"high":2158,"low":1969,"close":2133,"change":525,"percent_change":525,"volume":2159,"transactions":9,"vwap":2133},"2025-08-08",1.365,830800,{"date":2161,"open":1443,"high":691,"low":1443,"close":2133,"change":2004,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2133},"2025-08-07",7.5,625600,{"date":2165,"open":1964,"high":1951,"low":1942,"close":1935,"change":2082,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1935},"2025-08-06",-3.23,503100,{"date":2169,"open":2133,"high":691,"low":1935,"close":1963,"change":787,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1963},"2025-08-05",-4.62,824500,{"date":2173,"open":2133,"high":26,"low":1935,"close":691,"change":1277,"percent_change":708,"volume":2174,"transactions":9,"vwap":691},"2025-08-04",1141200,{"date":2176,"open":1986,"high":2177,"low":1977,"close":26,"change":1700,"percent_change":1278,"volume":2178,"transactions":9,"vwap":26},"2025-08-01",1.439,1232700,{"date":2180,"open":2076,"high":2087,"low":1986,"close":2069,"change":1929,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2069},"2025-07-31",-6.67,1244600,{"date":2184,"open":1745,"high":2185,"low":191,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-07-30",1.65,1.5,-0.11,-6.83,1233900,{"date":2191,"open":1936,"high":2192,"low":2193,"close":2194,"change":1084,"percent_change":748,"volume":2195,"transactions":9,"vwap":2194},"2025-07-29",1.77,1.542,1.61,960900,{"date":2197,"open":2198,"high":2199,"low":1936,"close":2200,"change":1989,"percent_change":1432,"volume":2201,"transactions":9,"vwap":2200},"2025-07-28",1.76,1.805,1.73,457800,{"date":2203,"open":2204,"high":2205,"low":1936,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-07-25",1.74,1.86,1.8,0.05,2.86,745100,{"date":2211,"open":2206,"high":2212,"low":1936,"close":2213,"change":2082,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-07-24",1.84,1.75,-2.23,1017600,{"date":2217,"open":2213,"high":2218,"low":2204,"close":2219,"change":770,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-07-23",1.87,1.79,2.29,988500,{"date":2223,"open":2224,"high":2225,"low":2194,"close":2213,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2213},"2025-07-22",1.63,1.81,0.07,4.17,1478700,{"date":2230,"open":2185,"high":2231,"low":2232,"close":2233,"change":1559,"percent_change":1935,"volume":2234,"transactions":9,"vwap":2233},"2025-07-21",1.7,1.62,1.68,1089100,{"date":2236,"open":2233,"high":2192,"low":2232,"close":2237,"change":174,"percent_change":562,"volume":2238,"transactions":9,"vwap":2237},"2025-07-18",1.66,1138100,{"date":2240,"open":2241,"high":2198,"low":1745,"close":2241,"change":1277,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-07-17",1.69,-1.17,1147700,{"date":2245,"open":2198,"high":2246,"low":2241,"close":2247,"change":1989,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-07-16",1.85,1.71,-3.93,1180600,{"date":2251,"open":2225,"high":2252,"low":2213,"close":2253,"change":1700,"percent_change":354,"volume":2254,"transactions":9,"vwap":2253},"2025-07-15",1.88,1.78,1352800,{"date":2256,"open":1750,"high":2257,"low":2253,"close":2205,"change":787,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2205},"2025-07-14",2.03,-3.12,2620200,{"date":2261,"open":2262,"high":2263,"low":2205,"close":1750,"change":174,"percent_change":2047,"volume":2264,"transactions":9,"vwap":1750},"2025-07-11",1.9,2.1,4222100,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":321,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-07-10",3.55,3.59,1.881,1.95,30,117144900,{"date":2274,"open":1745,"high":2232,"low":1987,"close":2186,"change":2187,"percent_change":2188,"volume":2275,"transactions":9,"vwap":2186},"2025-07-09",1040300,{"date":2277,"open":2070,"high":2278,"low":2016,"close":2194,"change":770,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2194},"2025-07-08",1.668,2.55,962400,{"date":2282,"open":2283,"high":2185,"low":2284,"close":2285,"change":2286,"percent_change":1278,"volume":2287,"transactions":9,"vwap":2285},"2025-07-07",1.64,1.51,1.57,-0.095,918700,{"date":2289,"open":2233,"high":2198,"low":2185,"close":2290,"change":763,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-07-03",1.665,-2.06,720500,{"date":2294,"open":2241,"high":2198,"low":2232,"close":2231,"change":68,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2231},"2025-07-02",-2.86,981200,{"date":2298,"open":2241,"high":2192,"low":2283,"close":2213,"change":465,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2213},"2025-07-01",-0.57,1115000,{"date":2302,"open":2270,"high":2303,"low":1936,"close":2198,"change":222,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2198},"2025-06-30",2.06,-9.28,1582000,{"date":2307,"open":2303,"high":2308,"low":2246,"close":2309,"change":1929,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-06-27",2.2,1.94,-4.9,2069900,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-06-26",2.07,2.45,1.93,2.04,-0.23,-10.13,3898000,{"date":2322,"open":2200,"high":394,"low":1936,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-06-25",2.27,0.56,32.75,67081000,{"date":2328,"open":2237,"high":1936,"low":2186,"close":2247,"change":2026,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2247},"2025-06-24",4.91,1938900,{"date":2332,"open":2212,"high":2205,"low":2333,"close":2224,"change":1989,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2224},"2025-06-23",1.514,-4.12,4181200,{"date":2337,"open":2246,"high":2338,"low":2231,"close":2231,"change":1196,"percent_change":1126,"volume":2339,"transactions":9,"vwap":2231},"2025-06-20",2,3202400,{"date":2341,"open":2140,"high":2140,"low":2213,"close":2246,"change":2091,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2246},"2025-06-18",8.82,13513400,{"date":2345,"open":2346,"high":2347,"low":2231,"close":2231,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2231},"2025-06-17",3.21,3.23,-0.51,-23.08,23134900,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-06-16",3,3.05,2.12,2.21,-1.29,-36.86,1169800,{"date":2361,"open":2362,"high":2363,"low":2354,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-06-13",4,4.15,3.5,-0.75,-17.65,1055900,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-06-12",6.39,6.541,4.02,4.25,-2.11,-33.18,767000,{"date":2378,"open":2379,"high":2379,"low":2380,"close":1028,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1028},"2025-06-11",22.58,5.865,-17.44,-73.28,820100,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-06-10",26.77,29.45,23.75,23.8,-12.42,-34.29,152800,{"date":2394,"open":2395,"high":179,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-06-09",38.88,17.5,36.22,14.22,64.64,88800,{"date":183,"open":2402,"high":2403,"low":2402,"close":2403,"change":176,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},21,22,4.76,200]