[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABTC":3,"homepage-market-summary":30,"stock-historical-ABTC":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ABTC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"American Bitcoin Corp. Class A Common Stock","Nasdaq",null,"FINANCE SERVICES","American Bitcoin Corp is a Bitcoin accumulation platform that integrates scaled Bitcoin mining operations with disciplined accumulation strategies. Its business is engaged in the operation of application-specific integrated circuit (\"ASIC\") miners for mining Bitcoin and the strategic accumulation of a Bitcoin reserve.","2","Miami, FL",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},8.18,8.38,8.5402,8.04,8.48,-0.3,-3.54,980002.6687,9665,8.2249,145300,0.55599999,1361421.5016692923,0,2162,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},14.65,7899251,2883226559.60901,1044.06,"2025-04-21",[183,184,194,205,216,227,237,248,257,268,277,287,298,308,316,326,337,348,358,368,377,387,397,408,419,429,438,448,458,468,478,488,498,508,519,528,538,548,558,569,580,591,601,611,622,631,641,652,660,669,678,687,696,703,711,718,725,733,740,744,751,758,765,774,782,790,799,808,815,822,831,840,849,857,865,873,879,886,895,901,908,916,924,932,938,945,954,961,966,972,976,981,987,992,997,1002,1006,1012,1018,1022,1027,1032,1038,1045,1050,1056,1061,1065,1069,1072,1077,1084,1090,1098,1101,1105,1111,1116,1121,1125,1132,1138,1144,1151,1158,1164,1173,1181,1188,1195,1201,1206,1213,1221,1230,1237,1241,1245,1249,1252,1257,1263,1267,1270,1274,1278,1282,1286,1290,1294,1298,1302,1306,1312,1318,1322,1327,1331,1334,1339,1342,1347,1350,1354,1361,1366,1371,1376,1381,1388,1394,1400,1407,1413,1416,1421,1425,1429,1436,1441,1449,1456,1461,1467,1471,1477,1483,1490,1495,1501,1505,1511,1516,1520,1524,1531,1536,1541,1546,1549,1554,1558,1563,1568,1572,1579,1586,1592,1599,1606,1613,1621,1628,1636,1644,1652,1660,1668,1675,1681,1685,1692,1698,1703,1708,1715,1722,1729,1736,1743,1747,1754,1760,1766,1774,1779,1784,1790,1798,1804,1811,1817,1822,1828,1833,1841,1848,1854,1861,1867,1871,1877,1883,1889,1896,1904,1910,1916,1919,1925,1932,1936,1942,1948,1956,1962,1968,1975,1982,1989,1995,2003,2010,2016,2020,2027,2032,2037,2043,2048,2054,2060,2064,2067,2072,2077,2081,2086,2090,2094,2098,2102,2105,2110,2115,2118,2124,2128,2132,2135,2140,2144,2148,2151,2155,2159,2162,2165,2169,2173,2177,2181,2187,2190,2194,2200,2207,2213,2220,2226,2232,2240,2244,2249,2254,2260,2264,2269,2274,2277,2280,2284,2287,2291,2294,2298,2302,2307,2314,2318,2322,2326,2331,2335,2339,2343,2348,2355,2363,2367,2372,2380,2385,2391,2398,2403,2408,2413,2418,2424,2429,2433,2437,2443,2449],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",9.05,9.18,8.42,-0.24,-2.75,869504.633103,9226,8.6145,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",9.03,9.11,8.59,8.72,-0.12,-1.36,764583.492129,9364,8.777,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",8.95,9.24,8.74,8.84,-0.26,-2.86,972655.770482,9940,8.9624,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",9.7,9.71,8.87,9.1,-0.5,-5.21,1107043.384508,11805,9.0945,{"date":228,"open":218,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",10.25,9.53,9.6,-0.31,-3.13,1351604.682409,15161,9.7651,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",10.11,10.2416,9.86,9.91,-0.36,-3.51,1126773.394201,10989,10.0321,{"date":249,"open":250,"high":251,"low":252,"close":250,"change":116,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",10.27,10.46,10.01,-0.29,1603719.128617,15599,10.2552,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",10.71,11.0489,10.195,10.3,0.2,1.98,2406336.602581,21056,10.4671,{"date":269,"open":270,"high":262,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",9.165,10.1,1.27,14.38,4948163.296923,27618,9.931,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":19,"volume":284,"transactions":285,"vwap":286},"2026-09-17",8.45,9.13,8.3472,8.83,0.69,1880600.085029,19771,8.8181,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",8.15,8.24,7.86,8.14,0.15,1.88,1181265.55893,9780,8.0702,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",8.4183,7.94,7.99,-0.66,-7.63,1298494.071702,12361,8.1712,{"date":309,"open":289,"high":199,"low":289,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",8.65,0.33,3.97,1621498.915856,13545,8.5141,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",8.08,8.86,8.32,0.29,3.61,1424478.464859,12272,8.484,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",7.8,8.2594,7.77,8.03,-0.1,-1.23,941210.481871,9163,8.0427,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",8.63,8.837,8.105,8.13,-0.28,-3.33,1123664.7987,10776,8.3445,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":171,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",7.89,8.55,7.65,8.41,5.26,2040490.056044,17494,8.1793,{"date":359,"open":360,"high":361,"low":362,"close":302,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",8.955,9.19,7.87,-1.35,-14.45,4755324.007877,37426,8.1894,{"date":369,"open":15,"high":370,"low":289,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",9.47,9.34,1.47,18.68,2541442.082896,18877,9.0368,{"date":378,"open":379,"high":380,"low":381,"close":362,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",7.66,8.09,7.63,0.16,2.08,844754.623301,7409,7.838,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":243,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",7.91,7.9352,7.5602,7.71,-4.46,991532.569736,7728,7.743,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",7.655,8.17,7.6,8.07,0.38,4.94,1326288.7641,9828,7.9694,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",8.61,8.68,7.47,7.69,-1.07,-12.21,2279307.699442,15834,7.8773,{"date":420,"open":353,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",9.31,8.23,8.76,0.58,7.09,1828027.92324,13105,8.8829,{"date":430,"open":210,"high":431,"low":432,"close":15,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",8.921,8.12,-1.06,-11.47,1644455.280813,13655,8.4349,{"date":439,"open":440,"high":441,"low":442,"close":208,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",8.62,9.26,8.295,0.6,6.94,2039213.423591,15917,8.9872,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":207,"volume":455,"transactions":456,"vwap":457},"2026-08-24",8,8.8,7.925,8.64,0.71,2715524.009614,19612,8.4027,{"date":459,"open":460,"high":461,"low":379,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",8.66,8.96,7.93,-0.54,-6.38,3703202.590091,28525,8.2184,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":470},"2026-08-20",8.46,8.77,8.01,8.47,0.57,7.22,2220237.337954,19297,{"date":479,"open":480,"high":442,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",6.98,6.96,7.9,0.96,13.83,2257104.635269,16448,7.8002,{"date":489,"open":490,"high":491,"low":492,"close":444,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",7,7.1,6.87,-0.18,-2.53,798656.287955,9093,6.9634,{"date":499,"open":500,"high":501,"low":444,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",7.29,7.3,7.12,-0.14,-1.93,1142785.931383,11542,7.0986,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",7.2,7.56,7.015,7.26,-0.06,-0.82,1210111.513823,19562,7.2355,{"date":520,"open":521,"high":413,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",7.01,7.32,0.39,5.63,1559529.154775,14580,7.3623,{"date":529,"open":530,"high":510,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",7.02,6.89,6.93,0.01,0.14,871831.110663,13151,7.0304,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",7.34,6.8001,6.92,-0.15,-2.12,911470.119151,18329,6.9885,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":443,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",7.35,7.5,6.86,7.07,9.27,1745191.712199,21260,7.0954,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",6.48,6.78,6.36,6.47,0.28,4.52,1097132.837386,20140,6.5239,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",6.38,6.415,6.09,6.19,-0.35,-5.35,1021475.878358,13198,6.2059,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",6.2,6.61,6.08,6.54,0.4,6.51,1529090.948507,18506,6.4204,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":321,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",5.97,6.29,5.665,6.14,4.96,1168190.511434,15655,6.0288,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":311,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",5.31,5.95,4.92,5.85,5.98,1840793.206165,20172,5.5484,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",5.87,5.94,5.41,5.52,-0.38,-6.44,1404237.918735,17551,5.5495,{"date":623,"open":624,"high":607,"low":625,"close":626,"change":454,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",5.36,5.29,5.9,13.68,1853518.903287,19620,5.8069,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":253,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",5.46,5.655,5.131,5.19,-5.29,1725655.74561,14652,5.3321,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",5.79,5.82,5.45,5.48,-0.39,-6.64,947631.834021,10645,5.6222,{"date":653,"open":606,"high":654,"low":655,"close":613,"change":293,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",6.2083,5.6,2.62,1182958.467803,10675,5.8302,{"date":661,"open":584,"high":662,"low":663,"close":664,"change":617,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",6.13,5.487,5.72,-6.23,1375121.388112,10870,5.6767,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":28,"percent_change":28,"volume":675,"transactions":676,"vwap":677},"2026-07-23",6.01,6.53,5.99,6.1,1002108.721479,10430,6.2386,{"date":679,"open":582,"high":680,"low":681,"close":674,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",6.65,6.065,-0.37,-5.72,1006050.396291,10615,6.2808,{"date":688,"open":689,"high":680,"low":690,"close":563,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",6.07,5.9305,0.7,12.13,1810231.588815,17439,6.3654,{"date":697,"open":616,"high":626,"low":698,"close":699,"change":311,"percent_change":689,"volume":700,"transactions":701,"vwap":702},"2026-07-20",5.2649,5.77,1541800.99849,15784,5.6029,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":682,"volume":710,"transactions":9,"vwap":708},"2026-07-17",5.2,5.635,5.04,5.44,-0.02,1126200,{"date":712,"open":645,"high":713,"low":714,"close":633,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":633},"2026-07-16",5.619,5.25,-0.19,-3.36,1093600,{"date":719,"open":720,"high":614,"low":625,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-15",5.43,5.65,0.25,4.63,1818600,{"date":726,"open":625,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-14",5.58,5.05,5.4,0.115,2.18,1629800,{"date":734,"open":607,"high":735,"low":714,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-13",6.12,5.285,-0.845,-13.78,2099900,{"date":741,"open":574,"high":680,"low":604,"close":662,"change":293,"percent_change":742,"volume":743,"transactions":9,"vwap":662},"2026-07-10",2.51,1873200,{"date":745,"open":746,"high":735,"low":747,"close":607,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":607},"2026-07-09",5.92,5.55,0.12,2.05,1721600,{"date":752,"open":582,"high":753,"low":754,"close":755,"change":303,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-08",6.27,5.76,5.86,-10.12,4230300,{"date":759,"open":353,"high":353,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-07",6.425,6.52,-1.97,-23.2,2775000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-06",8.007,9.33,7.41,8.49,7.928,1410.68,2178200,{"date":775,"open":776,"high":777,"low":26,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-02",0.64999998,0.67000002,0.56199998,-0.062,-9.94,82452000,{"date":783,"open":776,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-01",0.676,0.61199999,0.62400001,-0.057,-8.37,39142700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-30",0.68000001,0.69999999,0.66500002,0.68099999,-0.034,-4.76,10107100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-29",0.72799999,0.74000001,0.69499999,0.71499997,-0.003,-0.42,9590400,{"date":809,"open":803,"high":810,"low":795,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-26",0.745,0.71799999,0.012,1.7,5758900,{"date":816,"open":802,"high":817,"low":792,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-25",0.74800003,0.70599997,-0.035,-4.72,14778800,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-24",0.77999997,0.78200001,0.73299998,0.741,-0.032,-4.14,11156700,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-23",0.80000001,0.82499999,0.76999998,0.773,-0.039,-4.8,10661700,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-22",0.85299999,0.87900001,0.80400002,0.81199998,-0.038,-4.47,14773500,{"date":850,"open":851,"high":852,"low":853,"close":851,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":851},"2026-06-18",0.85000002,0.86000001,0.815,0.007,0.83,37288200,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":483,"volume":864,"transactions":9,"vwap":862},"2026-06-17",0.83999997,0.89899999,0.82999998,0.84299999,0.008,11065500,{"date":866,"open":867,"high":868,"low":861,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-16",0.85699999,0.87699997,0.83499998,-0.019,-2.22,8863900,{"date":874,"open":875,"high":876,"low":851,"close":877,"change":805,"percent_change":575,"volume":878,"transactions":9,"vwap":877},"2026-06-15",0.91900003,0.92500001,0.85399997,16344400,{"date":880,"open":881,"high":882,"low":834,"close":867,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":867},"2026-06-12",0.83700001,0.90200001,0.023,2.76,10596000,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-11",0.81999999,0.84399998,0.801,0.83399999,0.014,1.71,10225800,{"date":896,"open":859,"high":897,"low":888,"close":888,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":888},"2026-06-10",0.88,-0.033,-3.87,9313700,{"date":902,"open":903,"high":904,"low":881,"close":842,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":842},"2026-06-09",0.88599998,0.91000003,-0.048,-5.33,11525800,{"date":909,"open":910,"high":911,"low":897,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-08",0.89399999,0.94999999,0.90100002,0.038,4.4,11115800,{"date":917,"open":918,"high":919,"low":881,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-05",0.90600002,0.90700001,0.86299998,-0.051,-5.58,16417600,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":709,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-04",0.917,0.93400002,0.90499997,0.91399997,-2.14,10325500,{"date":933,"open":934,"high":934,"low":935,"close":927,"change":779,"percent_change":936,"volume":937,"transactions":9,"vwap":927},"2026-06-03",0.99599999,0.93300003,-6.22,8119100,{"date":939,"open":940,"high":940,"low":941,"close":934,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":934},"2026-06-02",1.06,0.98199999,-0.084,-7.78,17774700,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-01",1.1,1.11,1.04,1.08,-0.05,-4.42,12097200,{"date":955,"open":101,"high":956,"low":957,"close":956,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":956},"2026-05-29",1.13,1.01,0.08,7.62,12648900,{"date":962,"open":101,"high":950,"low":963,"close":101,"change":709,"percent_change":964,"volume":965,"transactions":9,"vwap":101},"2026-05-28",1.03,-1.87,8028200,{"date":967,"open":968,"high":947,"low":101,"close":969,"change":970,"percent_change":150,"volume":971,"transactions":9,"vwap":969},"2026-05-27",1.065,1.07,-0.01,6487300,{"date":973,"open":974,"high":956,"low":940,"close":950,"change":116,"percent_change":86,"volume":975,"transactions":9,"vwap":950},"2026-05-26",1.12,9377400,{"date":977,"open":956,"high":978,"low":80,"close":948,"change":709,"percent_change":979,"volume":980,"transactions":9,"vwap":948},"2026-05-22",1.16,-1.77,7968100,{"date":982,"open":948,"high":983,"low":101,"close":956,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":956},"2026-05-21",1.14,0.02,1.8,8975000,{"date":988,"open":949,"high":948,"low":963,"close":948,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":948},"2026-05-20",0.09,8.82,9672400,{"date":993,"open":957,"high":101,"low":174,"close":994,"change":970,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-19",1.02,-0.97,12276500,{"date":998,"open":950,"high":80,"low":174,"close":963,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":963},"2026-05-18",-0.08,-7.21,17461000,{"date":1003,"open":983,"high":983,"low":947,"close":948,"change":514,"percent_change":1004,"volume":1005,"transactions":9,"vwap":948},"2026-05-15",-5.13,12148100,{"date":1007,"open":974,"high":1008,"low":80,"close":1009,"change":72,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-14",1.23,1.17,4.46,17381100,{"date":1013,"open":1014,"high":1015,"low":948,"close":974,"change":709,"percent_change":1016,"volume":1017,"transactions":9,"vwap":974},"2026-05-13",1.135,1.165,-1.75,10021000,{"date":1019,"open":1009,"high":1009,"low":947,"close":983,"change":951,"percent_change":1020,"volume":1021,"transactions":9,"vwap":983},"2026-05-12",-4.2,14217000,{"date":1023,"open":1024,"high":1008,"low":974,"close":1025,"change":28,"percent_change":28,"volume":1026,"transactions":9,"vwap":1025},"2026-05-11",1.185,1.19,15897700,{"date":1028,"open":978,"high":1029,"low":956,"close":1025,"change":166,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1025},"2026-05-08",1.21,2.59,9142800,{"date":1033,"open":1034,"high":1034,"low":974,"close":978,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":978},"2026-05-07",1.22,-0.09,-7.2,15049600,{"date":1039,"open":1008,"high":1040,"low":1041,"close":1042,"change":984,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-06",1.26,1.2,1.25,1.63,15618000,{"date":1046,"open":1041,"high":1042,"low":1009,"close":1008,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1008},"2026-05-05",0.06,5.13,13277700,{"date":1051,"open":1052,"high":1034,"low":983,"close":1009,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1009},"2026-05-04",1.215,-0.04,-3.31,15754700,{"date":1057,"open":1058,"high":1034,"low":1015,"close":1029,"change":1047,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1029},"2026-05-01",1.18,5.22,13126700,{"date":1062,"open":983,"high":1009,"low":948,"close":1063,"change":533,"percent_change":897,"volume":1064,"transactions":9,"vwap":1063},"2026-04-30",1.15,11259700,{"date":1066,"open":1009,"high":1025,"low":948,"close":983,"change":116,"percent_change":1067,"volume":1068,"transactions":9,"vwap":983},"2026-04-29",-2.56,15300800,{"date":1070,"open":1009,"high":1025,"low":956,"close":1009,"change":1053,"percent_change":1054,"volume":1071,"transactions":9,"vwap":1009},"2026-04-28",14230000,{"date":1073,"open":1008,"high":1074,"low":1009,"close":1029,"change":116,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1029},"2026-04-27",1.238,-2.42,20593300,{"date":1078,"open":1079,"high":1080,"low":1029,"close":1081,"change":709,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-24",1.29,1.31,1.24,-1.59,16147200,{"date":1085,"open":1086,"high":1087,"low":1081,"close":1040,"change":999,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1040},"2026-04-23",1.32,1.35,-5.97,28033700,{"date":1091,"open":1080,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-22",1.43,1.3,1.34,0.1,8.06,32515800,{"date":1099,"open":1093,"high":1086,"low":1041,"close":1081,"change":709,"percent_change":1082,"volume":1100,"transactions":9,"vwap":1081},"2026-04-21",23593400,{"date":1102,"open":1042,"high":1086,"low":1041,"close":1040,"change":1053,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1040},"2026-04-20",-3.08,21798800,{"date":1106,"open":1029,"high":1107,"low":1041,"close":1093,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1093},"2026-04-17",1.44,0.17,15.04,38948600,{"date":1112,"open":948,"high":1113,"low":969,"close":956,"change":166,"percent_change":1114,"volume":1115,"transactions":9,"vwap":956},"2026-04-16",1.145,2.73,19615200,{"date":1117,"open":949,"high":948,"low":994,"close":947,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":947},"2026-04-15",0.07,6.8,18661500,{"date":1122,"open":963,"high":950,"low":994,"close":963,"change":53,"percent_change":1123,"volume":1124,"transactions":9,"vwap":963},"2026-04-14",4.04,18923900,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":913,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-13",0.93000001,0.99000001,0.91299999,3.99,7471300,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":533,"percent_change":940,"volume":1137,"transactions":9,"vwap":1136},"2026-04-10",0.94,0.99900001,0.95200002,5600300,{"date":1139,"open":911,"high":174,"low":882,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-09",0.94199997,-0.022,-2.28,6602500,{"date":1145,"open":911,"high":957,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-08",0.88999999,0.96399999,0.092,10.55,13196500,{"date":1152,"open":1153,"high":897,"low":869,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-07",0.875,0.87199998,-0.013,-1.47,6019900,{"date":1159,"open":1127,"high":1134,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-06",0.88499999,-0.024,-2.64,7572400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-02",0.89600003,0.92000002,0.87,0.90899998,-0.009,-0.98,7596400,{"date":1174,"open":1175,"high":1176,"low":928,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-01",0.93900001,0.986,0.91799998,-0.006,-0.65,10775500,{"date":1182,"open":843,"high":1183,"low":833,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-31",0.935,0.92400002,0.134,16.96,16505800,{"date":1189,"open":1190,"high":904,"low":835,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-30",0.87300003,0.79000002,-0.07,-8.14,10434200,{"date":1196,"open":1197,"high":1167,"low":852,"close":852,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":852},"2026-03-27",0.912,-0.053,-5.81,7724700,{"date":1202,"open":1203,"high":1135,"low":1129,"close":1129,"change":1192,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1129},"2026-03-26",0.97000003,-7.12,6422600,{"date":1207,"open":1208,"high":994,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-25",0.97500002,0.98299998,0.034,3.58,7211100,{"date":1214,"open":1215,"high":957,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-24",0.95999998,0.94499999,0.949,-0.016,-1.66,7399900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-23",0.98000002,0.99800003,0.93599999,0.96499997,0.018,1.9,9445100,{"date":1231,"open":994,"high":1232,"low":1134,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-20",1.025,0.94700003,-0.073,-7.16,18846400,{"date":1238,"open":957,"high":963,"low":1239,"close":994,"change":970,"percent_change":995,"volume":1240,"transactions":9,"vwap":994},"2026-03-19",0.96600002,11267600,{"date":1242,"open":949,"high":940,"low":994,"close":963,"change":116,"percent_change":1243,"volume":1244,"transactions":9,"vwap":963},"2026-03-18",-2.83,9214600,{"date":1246,"open":101,"high":80,"low":963,"close":940,"change":984,"percent_change":1247,"volume":1248,"transactions":9,"vwap":940},"2026-03-17",1.92,17462500,{"date":1250,"open":950,"high":80,"low":963,"close":949,"change":28,"percent_change":28,"volume":1251,"transactions":9,"vwap":949},"2026-03-16",22165700,{"date":1253,"open":1254,"high":947,"low":994,"close":949,"change":970,"percent_change":1255,"volume":1256,"transactions":9,"vwap":949},"2026-03-13",1.095,-0.95,24229300,{"date":1258,"open":1259,"high":1260,"low":963,"close":101,"change":999,"percent_change":1261,"volume":1262,"transactions":9,"vwap":101},"2026-03-12",1.105,1.125,-7.08,21952500,{"date":1264,"open":1009,"high":1058,"low":80,"close":956,"change":116,"percent_change":1265,"volume":1266,"transactions":9,"vwap":956},"2026-03-11",-2.59,17999900,{"date":1268,"open":956,"high":1041,"low":974,"close":978,"change":1047,"percent_change":645,"volume":1269,"transactions":9,"vwap":978},"2026-03-10",20825400,{"date":1271,"open":948,"high":948,"low":940,"close":947,"change":533,"percent_change":1272,"volume":1273,"transactions":9,"vwap":947},"2026-03-09",0.92,16626100,{"date":1275,"open":974,"high":978,"low":940,"close":80,"change":999,"percent_change":1276,"volume":1277,"transactions":9,"vwap":80},"2026-03-06",-6.84,11914500,{"date":1279,"open":1034,"high":1081,"low":974,"close":1009,"change":984,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1009},"2026-03-05",1.74,24962700,{"date":1283,"open":1254,"high":1009,"low":950,"close":1063,"change":748,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1063},"2026-03-04",11.65,24042600,{"date":1287,"open":174,"high":101,"low":1136,"close":963,"change":533,"percent_change":1288,"volume":1289,"transactions":9,"vwap":963},"2026-03-03",0.98,12288400,{"date":1291,"open":174,"high":101,"low":1292,"close":994,"change":28,"percent_change":28,"volume":1293,"transactions":9,"vwap":994},"2026-03-02",0.97100002,18529600,{"date":1295,"open":101,"high":969,"low":957,"close":994,"change":514,"percent_change":1296,"volume":1297,"transactions":9,"vwap":994},"2026-02-27",-5.56,8738700,{"date":1299,"open":101,"high":80,"low":174,"close":950,"change":166,"percent_change":1300,"volume":1301,"transactions":9,"vwap":950},"2026-02-26",2.86,17071900,{"date":1303,"open":80,"high":974,"low":949,"close":101,"change":166,"percent_change":1304,"volume":1305,"transactions":9,"vwap":101},"2026-02-25",2.94,24289600,{"date":1307,"open":911,"high":963,"low":1308,"close":994,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":994},"2026-02-24",0.926,0.045,4.62,8144000,{"date":1313,"open":1314,"high":994,"low":1134,"close":1208,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1208},"2026-02-23",0.99699998,-0.025,-2.5,7274500,{"date":1319,"open":963,"high":940,"low":174,"close":174,"change":709,"percent_change":1320,"volume":1321,"transactions":9,"vwap":174},"2026-02-20",-1.96,14170600,{"date":1323,"open":1324,"high":949,"low":957,"close":994,"change":709,"percent_change":1325,"volume":1326,"transactions":9,"vwap":994},"2026-02-19",1.035,-1.92,12686100,{"date":1328,"open":948,"high":974,"low":949,"close":949,"change":951,"percent_change":1329,"volume":1330,"transactions":9,"vwap":949},"2026-02-18",-4.59,15353300,{"date":1332,"open":1014,"high":1063,"low":969,"close":80,"change":1053,"percent_change":21,"volume":1333,"transactions":9,"vwap":80},"2026-02-17",11408600,{"date":1335,"open":1009,"high":1336,"low":974,"close":956,"change":709,"percent_change":1337,"volume":1338,"transactions":9,"vwap":956},"2026-02-13",1.189,-1.74,14812500,{"date":1340,"open":978,"high":1009,"low":948,"close":1063,"change":28,"percent_change":28,"volume":1341,"transactions":9,"vwap":1063},"2026-02-12",12965500,{"date":1343,"open":1029,"high":1008,"low":1344,"close":1063,"change":951,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1063},"2026-02-11",1.115,-4.17,14097500,{"date":1348,"open":1042,"high":1040,"low":1041,"close":1041,"change":514,"percent_change":797,"volume":1349,"transactions":9,"vwap":1041},"2026-02-10",9732700,{"date":1351,"open":1079,"high":1079,"low":1081,"close":1040,"change":951,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1040},"2026-02-09",-3.82,12262100,{"date":1355,"open":1008,"high":1356,"low":1357,"close":1080,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1080},"2026-02-06",1.33,1.228,0.165,14.41,12487300,{"date":1362,"open":1029,"high":272,"low":974,"close":1113,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1113},"2026-02-05",-0.135,-10.55,17493100,{"date":1367,"open":1356,"high":1087,"low":1042,"close":1368,"change":1192,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-04",1.28,-5.19,10740000,{"date":1372,"open":1373,"high":372,"low":272,"close":1087,"change":999,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1087},"2026-02-03",1.45,-5.59,17675200,{"date":1377,"open":1378,"high":1378,"low":1092,"close":1092,"change":999,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1092},"2026-02-02",1.51,-5.3,10446000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1378,"change":116,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1378},"2026-01-30",1.5,1.53,1.48,-1.95,8512700,{"date":1389,"open":1384,"high":1390,"low":1385,"close":1391,"change":709,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-01-29",1.55,1.54,-1.28,10811900,{"date":1395,"open":1396,"high":1396,"low":1391,"close":1397,"change":116,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-28",1.6,1.56,-1.89,10561500,{"date":1401,"open":1378,"high":1402,"low":1403,"close":1404,"change":958,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-01-27",1.61,1.49,1.59,5.3,7956000,{"date":1408,"open":1409,"high":1410,"low":1385,"close":1378,"change":709,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1378},"2026-01-26",1.52,1.57,-1.31,9200200,{"date":1414,"open":1397,"high":1410,"low":1383,"close":1384,"change":116,"percent_change":1325,"volume":1415,"transactions":9,"vwap":1384},"2026-01-23",10493400,{"date":1417,"open":1418,"high":1404,"low":1391,"close":1397,"change":970,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1397},"2026-01-22",1.58,-0.64,6574600,{"date":1422,"open":1397,"high":1402,"low":1378,"close":1410,"change":533,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1410},"2026-01-21",0.64,10668400,{"date":1426,"open":1410,"high":1396,"low":1391,"close":1397,"change":999,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1397},"2026-01-20",-4.88,12558900,{"date":1430,"open":1431,"high":1432,"low":1043,"close":1433,"change":1053,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-16",1.68,1.69,1.64,-2.38,9216000,{"date":1437,"open":1438,"high":1438,"low":1431,"close":1431,"change":999,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1431},"2026-01-15",1.78,-4.55,11559400,{"date":1442,"open":294,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-14",1.91,1.753,1.76,-0.11,-5.88,19208100,{"date":1450,"open":1451,"high":1443,"low":1452,"close":1453,"change":72,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-13",1.84,1.79,1.87,2.75,15556000,{"date":1457,"open":1451,"high":1453,"low":1445,"close":1458,"change":970,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-01-12",1.82,-0.55,12831300,{"date":1462,"open":1228,"high":1463,"low":1458,"close":1464,"change":999,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-09",1.935,1.83,-4.19,11501000,{"date":1468,"open":1469,"high":126,"low":1458,"close":1443,"change":28,"percent_change":28,"volume":1470,"transactions":9,"vwap":1443},"2026-01-08",1.85,10016600,{"date":1472,"open":1473,"high":1474,"low":1453,"close":1443,"change":514,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1443},"2026-01-07",1.94,1.97,-3.05,11140700,{"date":1478,"open":1479,"high":749,"low":1480,"close":1474,"change":951,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1474},"2026-01-06",2.04,1.905,-2.48,15376300,{"date":1484,"open":126,"high":1485,"low":1228,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-05",2.1,2.02,0.24,13.48,32190300,{"date":1491,"open":1492,"high":1451,"low":813,"close":1438,"change":958,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1438},"2026-01-02",1.75,4.71,10512900,{"date":1496,"open":1497,"high":1280,"low":1498,"close":813,"change":709,"percent_change":1499,"volume":1500,"transactions":9,"vwap":813},"2025-12-31",1.72,1.685,-1.16,7286900,{"date":1502,"open":1438,"high":1452,"low":1497,"close":1497,"change":1035,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1497},"2025-12-30",-4.97,8730200,{"date":1506,"open":1453,"high":1507,"low":985,"close":1508,"change":999,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-12-29",1.948,1.81,-4.23,7416200,{"date":1512,"open":1513,"high":1247,"low":1458,"close":1513,"change":533,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-12-26",1.89,0.53,6385600,{"date":1517,"open":1518,"high":1228,"low":1458,"close":294,"change":984,"percent_change":950,"volume":1519,"transactions":9,"vwap":294},"2025-12-24",1.86,4718800,{"date":1521,"open":1228,"high":1247,"low":1458,"close":1518,"change":1035,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1518},"2025-12-23",-4.62,10888900,{"date":1525,"open":1526,"high":1527,"low":1528,"close":126,"change":1108,"percent_change":1529,"volume":1530,"transactions":9,"vwap":126},"2025-12-22",1.99,2,1.855,9.55,17427100,{"date":1532,"open":1533,"high":1438,"low":1433,"close":1438,"change":38,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1438},"2025-12-19",1.655,11.95,29911700,{"date":1537,"open":1538,"high":1445,"low":1410,"close":1404,"change":514,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1404},"2025-12-18",1.735,-3.64,14097000,{"date":1542,"open":1431,"high":1492,"low":1543,"close":1544,"change":28,"percent_change":28,"volume":1545,"transactions":9,"vwap":1544},"2025-12-17",1.62,1.65,13262100,{"date":1547,"open":1433,"high":1432,"low":1397,"close":1544,"change":28,"percent_change":28,"volume":1548,"transactions":9,"vwap":1544},"2025-12-16",15143000,{"date":1550,"open":1438,"high":1452,"low":1433,"close":1544,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1544},"2025-12-15",-0.13,-7.3,12962700,{"date":1555,"open":1518,"high":1526,"low":1492,"close":1438,"change":951,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1438},"2025-12-12",-2.73,13608100,{"date":1559,"open":1443,"high":1443,"low":1560,"close":1464,"change":1446,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1464},"2025-12-11",1.77,-5.67,17720800,{"date":1564,"open":749,"high":1565,"low":1513,"close":1473,"change":1446,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1473},"2025-12-10",2.07,-5.37,20806300,{"date":1569,"open":1486,"high":1570,"low":294,"close":749,"change":166,"percent_change":1403,"volume":1571,"transactions":9,"vwap":749},"2025-12-09",2.13,19349800,{"date":1573,"open":1574,"high":1575,"low":1526,"close":1486,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1486},"2025-12-08",2.29,2.3,-0.21,-9.42,21539700,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":715,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-12-05",2.405,2.17,2.23,-7.85,17529400,{"date":1587,"open":1588,"high":1589,"low":1575,"close":1590,"change":166,"percent_change":1040,"volume":1591,"transactions":9,"vwap":1590},"2025-12-04",2.41,2.54,2.42,24999700,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":263,"percent_change":280,"volume":1598,"transactions":9,"vwap":1597},"2025-12-03",2.36,2.53,2.25,2.39,40593000,{"date":1600,"open":1601,"high":1601,"low":1280,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-12-02",2.74,2.19,-1.39,-38.83,87961000,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1211,"change":303,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1211},"2025-12-01",4.1,4.14,3.57,-15.57,5645800,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":53,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-11-28",4.34,4.44,4.2,4.24,0.95,2271600,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1617,"change":332,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1617},"2025-11-26",4.22,4.28,4.07,-2.33,4701500,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1035,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-11-25",4.47,4.49,4.233,4.3,-2.05,2913900,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1053,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-11-24",4.54,4.56,4.29,4.39,-0.9,3550200,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":543,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-11-21",4.57,4.587,4.13,4.43,-3.28,3342800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":543,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-11-20",4.91,4.99,4.515,4.58,-3.17,2927200,{"date":1661,"open":1662,"high":705,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-11-19",5.12,4.55,4.73,-0.34,-6.71,3166300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":984,"percent_change":586,"volume":1674,"transactions":9,"vwap":1673},"2025-11-18",5,5.357,4.85,5.07,4351900,{"date":1676,"open":1670,"high":1677,"low":1678,"close":728,"change":38,"percent_change":1679,"volume":1680,"transactions":9,"vwap":728},"2025-11-17",5.28,4.86,3.91,3596800,{"date":1682,"open":1638,"high":636,"low":1683,"close":1678,"change":748,"percent_change":1595,"volume":1684,"transactions":9,"vwap":1678},"2025-11-14",4.5,5203800,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":715,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-11-13",5.16,4.66,4.74,-3.85,3652000,{"date":1693,"open":1694,"high":705,"low":1695,"close":1696,"change":984,"percent_change":66,"volume":1697,"transactions":9,"vwap":1696},"2025-11-12",5.11,4.8,4.93,2635000,{"date":1699,"open":1700,"high":354,"low":1701,"close":1654,"change":984,"percent_change":66,"volume":1702,"transactions":9,"vwap":1654},"2025-11-11",5.08,4.82,3517900,{"date":1704,"open":1678,"high":1700,"low":1630,"close":1705,"change":722,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-10",4.89,5.39,4208500,{"date":1709,"open":914,"high":1710,"low":1711,"close":1712,"change":1095,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-11-07",4.65,4.081,4.64,2.2,3027300,{"date":1716,"open":1717,"high":1654,"low":1718,"close":1638,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1638},"2025-11-06",4.84,4.38,-0.25,-5.22,1698200,{"date":1723,"open":1688,"high":1724,"low":1725,"close":1726,"change":293,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-11-05",4.894,4.51,4.79,3.23,2086600,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1712,"change":343,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1712},"2025-11-04",4.61,5.02,4.529,-5.69,1821300,{"date":1737,"open":1738,"high":1662,"low":1739,"close":605,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":605},"2025-11-03",5.09,4.675,-0.17,-3.34,2401500,{"date":1744,"open":1677,"high":708,"low":1670,"close":1738,"change":514,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1738},"2025-10-31",-1.17,2330000,{"date":1748,"open":1749,"high":1750,"low":1694,"close":1751,"change":121,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-10-30",5.18,5.49,5.15,-6.02,2018300,{"date":1755,"open":655,"high":1756,"low":1757,"close":646,"change":95,"percent_change":1758,"volume":1759,"transactions":9,"vwap":646},"2025-10-29",5.644,5.32,-3.52,1836900,{"date":1761,"open":681,"high":596,"low":1762,"close":1763,"change":343,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-10-28",5.5,5.68,-4.7,3090900,{"date":1767,"open":1768,"high":560,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-10-27",6,5.71,5.96,0.34,6.05,5844500,{"date":1775,"open":636,"high":1763,"low":1694,"close":1776,"change":474,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-10-24",5.62,11.29,3898400,{"date":1780,"open":565,"high":728,"low":1631,"close":728,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":728},"2025-10-23",0.56,12.47,2246600,{"date":1785,"open":1310,"high":1786,"low":1787,"close":1631,"change":617,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1631},"2025-10-22",4.7,4.31,-7.8,2326000,{"date":1791,"open":1670,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-10-21",5.059,4.69,4.87,-0.22,-4.32,1936400,{"date":1799,"open":1694,"high":1662,"low":1800,"close":1738,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1738},"2025-10-20",4.855,0.35,7.38,1958600,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1689,"change":253,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1689},"2025-10-17",4.95,5.1,4.72,-5.77,2481900,{"date":1812,"open":747,"high":1813,"low":1670,"close":1814,"change":140,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-10-16",5.628,5.03,-10.02,3011800,{"date":1818,"open":606,"high":593,"low":708,"close":1819,"change":1740,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-15",5.59,-2.95,2071300,{"date":1823,"open":1824,"high":735,"low":727,"close":754,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":754},"2025-10-14",5.8,-0.27,-4.48,2404900,{"date":1829,"open":596,"high":1830,"low":1770,"close":1831,"change":958,"percent_change":1094,"volume":1832,"transactions":9,"vwap":1831},"2025-10-13",6.25,6.03,1587200,{"date":1834,"open":1835,"high":1836,"low":1837,"close":604,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":604},"2025-10-10",6.545,6.59,5.93,-0.6,-9.16,4057800,{"date":1842,"open":1843,"high":1844,"low":587,"close":1845,"change":343,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-10-09",6.76,6.789,6.55,-4.1,1983200,{"date":1849,"open":1850,"high":552,"low":585,"close":1851,"change":166,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-08",6.79,6.83,0.44,2534800,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1119,"change":575,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1119},"2025-10-07",7.18,7.33,6.615,-4.9,3391600,{"date":1862,"open":510,"high":1863,"low":491,"close":1864,"change":1108,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-10-06",7.39,7.15,2.44,3563700,{"date":1868,"open":540,"high":540,"low":531,"close":480,"change":1719,"percent_change":1869,"volume":1870,"transactions":9,"vwap":480},"2025-10-03",-3.46,3134700,{"date":1872,"open":1873,"high":551,"low":1874,"close":1875,"change":166,"percent_change":171,"volume":1876,"transactions":9,"vwap":1875},"2025-10-02",7.45,7.091,7.23,3684000,{"date":1878,"open":1119,"high":1863,"low":1879,"close":510,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":510},"2025-10-01",6.771,0.46,6.82,6133700,{"date":1884,"open":1843,"high":1885,"low":1886,"close":1887,"change":748,"percent_change":1508,"volume":1888,"transactions":9,"vwap":1887},"2025-09-30",6.88,6.6,6.74,2764200,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":53,"percent_change":145,"volume":1895,"transactions":9,"vwap":1894},"2025-09-29",6.81,6.84,6.5,6.62,3235800,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1446,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-09-26",6.64,6.697,6.43,6.58,-1.64,2450600,{"date":1905,"open":1906,"high":532,"low":1845,"close":1907,"change":20,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-09-25",6.9,6.69,-4.29,3139400,{"date":1911,"open":1912,"high":540,"low":444,"close":1913,"change":72,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-09-24",7.045,6.99,0.72,2690000,{"date":1917,"open":501,"high":1857,"low":1906,"close":444,"change":20,"percent_change":829,"volume":1918,"transactions":9,"vwap":444},"2025-09-23",2635100,{"date":1920,"open":490,"high":1921,"low":1887,"close":1922,"change":1923,"percent_change":1464,"volume":1924,"transactions":9,"vwap":1922},"2025-09-22",7.36,7.24,0.13,4565200,{"date":1926,"open":1927,"high":1928,"low":491,"close":1929,"change":682,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-09-19",7.48,7.497,7.11,-4.95,4479000,{"date":1933,"open":1934,"high":472,"low":769,"close":1927,"change":1795,"percent_change":212,"volume":1935,"transactions":9,"vwap":1927},"2025-09-18",7.915,5643600,{"date":1937,"open":350,"high":1938,"low":1939,"close":1940,"change":116,"percent_change":647,"volume":1941,"transactions":9,"vwap":1940},"2025-09-17",8.05,7.27,7.7,7082000,{"date":1943,"open":1944,"high":301,"low":1856,"close":1945,"change":1946,"percent_change":441,"volume":1947,"transactions":9,"vwap":1945},"2025-09-16",7.28,7.73,0.655,7078600,{"date":1949,"open":1950,"high":392,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-09-15",7.67,7.05,7.075,-0.815,-10.33,5422600,{"date":1957,"open":1958,"high":1959,"low":1873,"close":350,"change":647,"percent_change":1960,"volume":1961,"transactions":9,"vwap":350},"2025-09-12",8.16,8.25,-4.71,7207200,{"date":1963,"open":207,"high":207,"low":450,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-09-11",8.28,-0.59,-6.65,8667600,{"date":1969,"open":1970,"high":1971,"low":310,"close":220,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":220},"2025-09-10",10,10.24,-0.44,-4.73,13026500,{"date":1976,"open":1977,"high":1978,"low":339,"close":421,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":421},"2025-09-09",8.99,9.54,0.97,11.63,14938000,{"date":1983,"open":1984,"high":19,"low":1985,"close":1986,"change":1134,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-09-08",7.595,7.54,8.34,12.7,12801700,{"date":1990,"open":1991,"high":551,"low":761,"close":1992,"change":131,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-09-05",6.95,7.4,15.44,11995100,{"date":1996,"open":1997,"high":1986,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-09-04",8.325,6.24,6.41,-1.63,-20.27,17556700,{"date":2004,"open":2005,"high":2006,"low":2007,"close":18,"change":983,"percent_change":2008,"volume":2009,"transactions":9,"vwap":18},"2025-09-03",9.22,14.52,6.7,16.52,30592600,{"date":2011,"open":2012,"high":450,"low":680,"close":1906,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1906},"2025-09-02",7.375,-0.8,-10.39,3843860,{"date":2017,"open":310,"high":310,"low":1873,"close":1940,"change":1642,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1940},"2025-08-29",-10.47,5243340,{"date":2021,"open":2007,"high":2022,"low":674,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-08-28",9,8.6,2.55,42.15,9830800,{"date":2028,"open":2029,"high":2030,"low":1772,"close":1772,"change":543,"percent_change":1075,"volume":2031,"transactions":9,"vwap":1772},"2025-08-27",6.3,6.45,768240,{"date":2033,"open":1991,"high":1991,"low":2034,"close":582,"change":2013,"percent_change":2035,"volume":2036,"transactions":9,"vwap":582},"2025-08-26",6.15,-11.43,1424760,{"date":2038,"open":2039,"high":491,"low":2040,"close":490,"change":443,"percent_change":2041,"volume":2042,"transactions":9,"vwap":490},"2025-08-25",6.475,6.255,9.37,1249300,{"date":2044,"open":1772,"high":1893,"low":1768,"close":2045,"change":2046,"percent_change":511,"volume":2047,"transactions":9,"vwap":2045},"2025-08-22",6.4,0.45,889100,{"date":2049,"open":2050,"high":674,"low":2051,"close":604,"change":263,"percent_change":2052,"volume":2053,"transactions":9,"vwap":604},"2025-08-21",5.7,5.475,3.48,636620,{"date":2055,"open":606,"high":2056,"low":645,"close":2057,"change":951,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-08-20",5.875,5.75,-0.86,747520,{"date":2061,"open":2030,"high":2030,"low":2057,"close":1824,"change":1179,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1824},"2025-08-19",-10.08,1284100,{"date":2065,"open":1830,"high":1886,"low":1772,"close":2030,"change":1095,"percent_change":1410,"volume":2066,"transactions":9,"vwap":2030},"2025-08-18",787900,{"date":2068,"open":510,"high":510,"low":582,"close":2069,"change":94,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-08-15",6.35,-9.93,787740,{"date":2073,"open":2074,"high":1864,"low":680,"close":1951,"change":263,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1951},"2025-08-14",6.75,2.92,869640,{"date":2078,"open":1951,"high":401,"low":2007,"close":2079,"change":543,"percent_change":930,"volume":2080,"transactions":9,"vwap":2079},"2025-08-13",6.85,1909280,{"date":2082,"open":1886,"high":491,"low":2069,"close":490,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":490},"2025-08-12",0.55,8.53,1407420,{"date":2087,"open":2045,"high":1906,"low":2029,"close":2030,"change":72,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2030},"2025-08-11",0.78,1147400,{"date":2091,"open":604,"high":1119,"low":2057,"close":2045,"change":2092,"percent_change":65,"volume":2093,"transactions":9,"vwap":2045},"2025-08-08",0.65,1673840,{"date":2095,"open":2096,"high":1768,"low":1762,"close":2057,"change":95,"percent_change":716,"volume":2097,"transactions":9,"vwap":2057},"2025-08-07",5.975,1045780,{"date":2099,"open":674,"high":2034,"low":2050,"close":604,"change":332,"percent_change":2100,"volume":2101,"transactions":9,"vwap":604},"2025-08-06",-1.65,573260,{"date":2103,"open":1768,"high":674,"low":2050,"close":1772,"change":28,"percent_change":28,"volume":2104,"transactions":9,"vwap":1772},"2025-08-05",691620,{"date":2106,"open":729,"high":1772,"low":1405,"close":1772,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1772},"2025-08-04",0.8,15.24,901400,{"date":2111,"open":1405,"high":2112,"low":728,"close":714,"change":543,"percent_change":2113,"volume":2114,"transactions":9,"vwap":714},"2025-08-01",5.425,-2.78,534280,{"date":2116,"open":1807,"high":655,"low":1670,"close":729,"change":586,"percent_change":450,"volume":2117,"transactions":9,"vwap":729},"2025-07-31",973780,{"date":2119,"open":2120,"high":2121,"low":1670,"close":1670,"change":575,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1670},"2025-07-30",5.35,5.375,-6.54,526380,{"date":2125,"open":645,"high":2126,"low":1405,"close":2120,"change":951,"percent_change":150,"volume":2127,"transactions":9,"vwap":2120},"2025-07-29",5.595,339120,{"date":2129,"open":1772,"high":1772,"low":729,"close":729,"change":1179,"percent_change":2130,"volume":2131,"transactions":9,"vwap":729},"2025-07-28",-10.74,767120,{"date":2133,"open":604,"high":2029,"low":2050,"close":1772,"change":72,"percent_change":855,"volume":2134,"transactions":9,"vwap":1772},"2025-07-25",654960,{"date":2136,"open":2034,"high":2137,"low":604,"close":1768,"change":95,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1768},"2025-07-24",6.225,-3.23,434360,{"date":2141,"open":582,"high":2045,"low":674,"close":582,"change":543,"percent_change":2142,"volume":2143,"transactions":9,"vwap":582},"2025-07-23",-2.36,535000,{"date":2145,"open":582,"high":2069,"low":2146,"close":2069,"change":722,"percent_change":1608,"volume":2147,"transactions":9,"vwap":2069},"2025-07-22",5.705,806420,{"date":2149,"open":2045,"high":1119,"low":1772,"close":674,"change":95,"percent_change":1658,"volume":2150,"transactions":9,"vwap":674},"2025-07-21",1545500,{"date":2152,"open":1886,"high":2007,"low":674,"close":2029,"change":575,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2029},"2025-07-18",-5.26,1261020,{"date":2156,"open":2074,"high":2079,"low":2030,"close":680,"change":543,"percent_change":2157,"volume":2158,"transactions":9,"vwap":680},"2025-07-17",-2.21,851960,{"date":2160,"open":1845,"high":1991,"low":1893,"close":1119,"change":586,"percent_change":1830,"volume":2161,"transactions":9,"vwap":1119},"2025-07-16",1443000,{"date":2163,"open":680,"high":2074,"low":1830,"close":2045,"change":575,"percent_change":1369,"volume":2164,"transactions":9,"vwap":2045},"2025-07-15",1023520,{"date":2166,"open":1864,"high":401,"low":1845,"close":2074,"change":575,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2074},"2025-07-14",-4.93,2092100,{"date":2170,"open":551,"high":352,"low":1951,"close":491,"change":1719,"percent_change":2171,"volume":2172,"transactions":9,"vwap":491},"2025-07-11",-3.4,1670460,{"date":2174,"open":1893,"high":1873,"low":2029,"close":550,"change":2107,"percent_change":2175,"volume":2176,"transactions":9,"vwap":550},"2025-07-10",12.21,2183180,{"date":2178,"open":1991,"high":1991,"low":1830,"close":1845,"change":575,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1845},"2025-07-09",-5.07,1844500,{"date":2182,"open":2183,"high":401,"low":2184,"close":1906,"change":1801,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1906},"2025-07-08",6.525,6.405,5.34,3083180,{"date":2188,"open":2183,"high":1951,"low":674,"close":1845,"change":28,"percent_change":28,"volume":2189,"transactions":9,"vwap":1845},"2025-07-07",3286620,{"date":2191,"open":655,"high":680,"low":2120,"close":1845,"change":691,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1845},"2025-07-03",11.97,3639540,{"date":2195,"open":674,"high":1119,"low":2196,"close":606,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":606},"2025-07-02",4.975,1.345,29.86,17816220,{"date":2201,"open":1616,"high":2202,"low":2203,"close":2204,"change":1095,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-07-01",4.745,4.25,4.505,2.27,7118940,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2210,"change":311,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-06-30",4.105,4.405,8.1,777980,{"date":2214,"open":1617,"high":2215,"low":2216,"close":2217,"change":503,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-06-27",4.325,4.05,4.075,-3.32,309320,{"date":2221,"open":1123,"high":2222,"low":1123,"close":2223,"change":106,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-06-26",4.485,4.215,2.68,389920,{"date":2227,"open":2228,"high":2228,"low":2217,"close":2209,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2209},"2025-06-25",4.53,-0.16,-3.75,434240,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":1894,"volume":2239,"transactions":9,"vwap":2237},"2025-06-24",4.135,4.45,4,4.265,0.265,508500,{"date":2241,"open":1617,"high":1617,"low":2242,"close":2236,"change":343,"percent_change":2122,"volume":2243,"transactions":9,"vwap":2236},"2025-06-23",3.745,627680,{"date":2245,"open":2236,"high":2246,"low":2236,"close":1624,"change":2247,"percent_change":1801,"volume":2248,"transactions":9,"vwap":1624},"2025-06-20",4.35,0.015,776780,{"date":2250,"open":1683,"high":2251,"low":1617,"close":2237,"change":575,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2237},"2025-06-18",4.565,-7.58,723300,{"date":2255,"open":1806,"high":1670,"low":1663,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-06-17",4.615,-0.385,-7.7,646220,{"date":2261,"open":1806,"high":705,"low":2262,"close":1670,"change":46,"percent_change":583,"volume":2263,"transactions":9,"vwap":1670},"2025-06-16",4.725,961540,{"date":2265,"open":1670,"high":728,"low":1639,"close":1793,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1793},"2025-06-13",-0.46,-8.93,963600,{"date":2270,"open":714,"high":2271,"low":1670,"close":1751,"change":1719,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1751},"2025-06-12",5.295,-4.63,1021240,{"date":2275,"open":1762,"high":2050,"low":1405,"close":729,"change":20,"percent_change":2153,"volume":2276,"transactions":9,"vwap":729},"2025-06-11",1080100,{"date":2278,"open":626,"high":1768,"low":1762,"close":2050,"change":543,"percent_change":1067,"volume":2279,"transactions":9,"vwap":2050},"2025-06-10",732780,{"date":2281,"open":626,"high":582,"low":1762,"close":606,"change":2282,"percent_change":615,"volume":2283,"transactions":9,"vwap":606},"2025-06-09",0.3,1040500,{"date":2285,"open":1762,"high":2057,"low":645,"close":747,"change":722,"percent_change":1808,"volume":2286,"transactions":9,"vwap":747},"2025-06-06",543500,{"date":2288,"open":721,"high":2045,"low":1751,"close":1405,"change":1459,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1405},"2025-06-05",-9.4,1691640,{"date":2292,"open":1762,"high":674,"low":1405,"close":606,"change":722,"percent_change":1010,"volume":2293,"transactions":9,"vwap":606},"2025-06-04",1305200,{"date":2295,"open":645,"high":2057,"low":714,"close":655,"change":722,"percent_change":2296,"volume":2297,"transactions":9,"vwap":655},"2025-06-03",4.67,783660,{"date":2299,"open":721,"high":2057,"low":1405,"close":2120,"change":1179,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2120},"2025-06-02",-10.83,576940,{"date":2303,"open":2304,"high":1768,"low":1710,"close":1768,"change":963,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1768},"2025-05-30",4.75,20.72,1471220,{"date":2308,"open":2050,"high":2050,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-05-29",4.81,4.97,-0.53,-9.64,1174100,{"date":2315,"open":1762,"high":721,"low":1751,"close":1762,"change":1719,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1762},"2025-05-28",-4.35,1564800,{"date":2319,"open":680,"high":1906,"low":2057,"close":2057,"change":1838,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2057},"2025-05-27",-9.45,1854480,{"date":2323,"open":604,"high":2030,"low":604,"close":2069,"change":1719,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2069},"2025-05-23",-3.79,1441620,{"date":2327,"open":582,"high":2079,"low":721,"close":1886,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1886},"2025-05-22",0.5,8.2,2840340,{"date":2332,"open":2074,"high":1864,"low":1824,"close":674,"change":575,"percent_change":2333,"volume":2334,"transactions":9,"vwap":674},"2025-05-21",-5.43,4219100,{"date":2336,"open":2074,"high":1906,"low":1768,"close":2030,"change":95,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2030},"2025-05-20",-3.01,2842300,{"date":2340,"open":2341,"high":1940,"low":2034,"close":680,"change":20,"percent_change":1796,"volume":2342,"transactions":9,"vwap":680},"2025-05-19",6.925,5889640,{"date":2344,"open":2345,"high":551,"low":1807,"close":1991,"change":1396,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1991},"2025-05-16",5.275,29.91,9393660,{"date":2349,"open":2350,"high":1906,"low":2351,"close":2120,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2120},"2025-05-15",3.905,3.45,1.595,42.48,30069560,{"date":2356,"open":728,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-05-14",5.175,3.75,3.755,-2.645,-41.33,6787560,{"date":2364,"open":450,"high":2211,"low":1830,"close":2045,"change":94,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2045},"2025-05-13",-9.86,11004380,{"date":2368,"open":2369,"high":177,"low":1119,"close":491,"change":1683,"percent_change":2370,"volume":2371,"transactions":9,"vwap":491},"2025-05-12",11.05,173.08,54154160,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1781,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-05-09",2.145,2.65,1.96,2.6,27.45,877640,{"date":2381,"open":2382,"high":2374,"low":1533,"close":1479,"change":534,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1479},"2025-05-08",1.925,7.37,522300,{"date":2386,"open":126,"high":2387,"low":2388,"close":1228,"change":970,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1228},"2025-05-07",2.175,1.815,-0.52,483420,{"date":2392,"open":2393,"high":1527,"low":2394,"close":1443,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1443},"2025-05-06",1.675,1.475,0.26,15.76,545020,{"date":2399,"open":2400,"high":1228,"low":1368,"close":1544,"change":722,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1544},"2025-05-05",1.4,17.86,464260,{"date":2404,"open":2405,"high":1373,"low":2406,"close":2400,"change":1118,"percent_change":354,"volume":2407,"transactions":9,"vwap":2400},"2025-05-02",1.38,1.335,179740,{"date":2409,"open":1015,"high":2410,"low":1015,"close":1356,"change":293,"percent_change":2411,"volume":2412,"transactions":9,"vwap":1356},"2025-05-01",1.385,12.71,152400,{"date":2414,"open":1087,"high":1087,"low":1058,"close":1058,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":1058},"2025-04-30",-0.165,-12.27,91480,{"date":2419,"open":2400,"high":2420,"low":2421,"close":2197,"change":1035,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2197},"2025-04-29",1.425,1.255,-6.27,92260,{"date":2425,"open":1390,"high":2352,"low":2197,"close":2426,"change":1053,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-04-28",1.435,-2.71,347420,{"date":2430,"open":1081,"high":1409,"low":1041,"close":2394,"change":321,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2394},"2025-04-25",24.47,517980,{"date":2434,"open":1324,"high":1024,"low":1128,"close":1024,"change":382,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1024},"2025-04-24",15.61,443580,{"date":2438,"open":1160,"high":2439,"low":888,"close":1232,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1232},"2025-04-23",1.045,0.145,16.48,386020,{"date":2444,"open":2445,"high":2446,"low":802,"close":897,"change":1358,"percent_change":2447,"volume":2448,"transactions":9,"vwap":897},"2025-04-22",0.75,0.89499998,23.08,421440,{"date":181,"open":1191,"high":833,"low":2450,"close":804,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":804},0.685,-0.075,-9.49,71180]