[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADGM":3,"homepage-market-summary":29,"stock-historical-ADGM":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ADGM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Adagio Medical Holdings, Inc Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Adagio Medical Holdings Inc is a medical device company focused on developing and commercializing products for the treatment of cardiac arrhythmias with its proprietary, catheter-based Ultra-Low Temperature Ablation (ULTA) technology. UTLA is designed to create large, durable lesions extending through the depth of both diseased and healthy cardiac tissue. The company is currently focused on the treatment of ventricular tachycardia (VT), a rapid, abnormal heart rhythm, or arrhythmia, that originates in the heart's lower chambers, or ventricles. The company has one reportable segment.","41","Laguna Hills, CA",{"close":15,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.156,0.179,0.15,0.153,0.003,1.96,6733278.112178,5169,0.1623,11.24,0.1201,1389303.595138663,0.3,549,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"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",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},2.582,1668091,608853342.731126,-87,"2025-04-21",[182,183,193,202,213,224,235,246,257,267,278,289,300,311,321,329,340,351,362,373,384,395,404,415,426,434,444,453,464,475,486,496,507,517,528,539,549,559,569,579,589,599,610,621,632,643,652,662,672,680,690,699,710,720,727,735,741,748,756,763,769,776,783,791,799,805,810,818,824,831,838,846,851,857,863,870,877,886,892,898,904,912,918,922,928,935,942,949,954,960,966,974,982,989,997,1003,1010,1014,1019,1027,1032,1040,1047,1051,1057,1063,1070,1076,1082,1088,1096,1102,1107,1115,1122,1127,1132,1138,1144,1150,1157,1165,1169,1176,1181,1185,1191,1197,1203,1207,1214,1221,1226,1231,1235,1240,1244,1248,1253,1258,1262,1266,1270,1275,1281,1288,1292,1295,1301,1305,1309,1314,1319,1323,1327,1333,1338,1341,1346,1351,1355,1359,1364,1369,1373,1377,1381,1386,1390,1395,1397,1401,1404,1409,1414,1419,1424,1432,1437,1442,1449,1454,1463,1466,1472,1478,1482,1485,1489,1494,1498,1502,1506,1511,1517,1521,1528,1534,1539,1544,1549,1555,1559,1563,1568,1574,1580,1586,1590,1596,1601,1608,1614,1620,1624,1629,1635,1638,1645,1650,1656,1660,1666,1672,1678,1682,1686,1690,1695,1700,1704,1708,1713,1717,1722,1726,1730,1735,1739,1745,1751,1756,1761,1767,1776,1783,1790,1797,1804,1807,1813,1819,1823,1829,1833,1839,1845,1850,1857,1861,1866,1871,1874,1880,1884,1890,1895,1902,1909,1915,1919,1923,1930,1936,1939,1945,1949,1953,1957,1962,1968,1972,1977,1981,1984,1989,1993,1999,2003,2006,2012,2016,2022,2028,2031,2034,2038,2043,2051,2055,2061,2064,2070,2077,2082,2086,2091,2098,2102,2107,2111,2115,2120,2124,2127,2131,2134,2137,2142,2147,2150,2154,2157,2159,2163,2167,2171,2176,2181,2185,2190,2193,2198,2202,2206,2209,2212,2216,2219,2222,2225,2229,2234,2238,2241,2245,2248,2250,2254,2257,2261,2265,2269,2272,2275,2279,2283,2285,2289,2293,2297,2302,2306,2311,2316],{"date":5,"open":15,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",0.147,0.16,0.14,0.009,6.25,1232996.6751,1616,0.1494,{"date":194,"open":195,"high":195,"low":25,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",0.177,0.144,-0.0267,-15.64,2234675.24103,2788,0.1514,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",0.1974,0.2,0.1618,0.1707,-0.0243,-12.46,1881904.488354,2220,0.1849,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",0.216,0.22,0.185,0.195,-0.015,-7.14,2088722.53206,4517,0.2026,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",0.2102,0.21649,0.1755,0.21,-0.018,-7.89,5854442.909805,6555,0.1969,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",0.333,0.3529,0.2116,0.228,-0.2575,-53.04,36573659.679588,48241,0.2931,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",0.501,0.5151,0.4402,0.4855,-0.0175,-3.48,153830.892481,444,0.4596,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",0.5199,0.4607,0.503,0.0205,4.25,128460.939922,639,0.4812,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",0.506,0.5173,0.4811,0.4825,-0.0375,-7.21,97110.182744,395,0.5009,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",0.5001,0.5226,0.4901,0.52,0.021,4.21,85290.6751,499,0.5031,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",0.488,0.5204,0.4601,0.499,0.0369,7.99,185524.801789,708,0.4768,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",0.455,0.4997,0.431,0.4621,0.0116,2.57,313006.60036,652,0.4543,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",0.561,0.6,0.4505,-0.1105,-19.7,435817.427,728,0.5051,{"date":322,"open":323,"high":144,"low":323,"close":313,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",0.5601,-0.019,-3.28,27198.6751,195,0.575,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",0.59,0.6203,0.5718,0.58,-0.025,-4.13,100759.9351,335,0.5945,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",0.594999,0.639799,0.5802,0.605,-0.0025,-0.41,69240.6751,434,0.604,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",0.579,0.6398,0.55,0.6075,0.0435,7.71,180600.9831,666,0.5947,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",0.534,0.5899,0.53,0.564,0.0233,4.31,297596.761306,494,0.5619,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",0.54,0.5478,0.525,0.5407,0.0108,2.04,63784.712256,200,0.5381,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",0.5249,0.5399,0.5005,0.5299,0.0175,3.42,232724.790083,314,0.5243,{"date":396,"open":387,"high":387,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",0.5025,0.5124,-0.016,-3.03,91361.6751,696,0.5221,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",0.5288,0.5498,0.485,0.5284,0.0174,3.41,279804.3751,580,0.5163,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",0.515,0.543,0.5,0.511,-0.0093,-1.79,230473.417315,884,0.5235,{"date":427,"open":375,"high":428,"low":417,"close":429,"change":430,"percent_change":120,"volume":431,"transactions":432,"vwap":433},"2026-08-27",0.5499,0.5203,-0.0017,120250.914487,524,0.531,{"date":435,"open":375,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",0.5647,0.5107,0.522,-0.028,-5.09,329392.750537,905,0.5301,{"date":445,"open":446,"high":447,"low":355,"close":355,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",0.581,0.606,-0.0401,-6.8,570644.4121,1069,0.5736,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",0.6402,0.6615,0.556,0.5901,-0.059,-9.09,436636.153019,820,0.6181,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",0.63,0.679799,0.62,0.6491,0.015,2.37,351107.8951,802,0.6426,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",0.629,0.6501,0.623,0.6341,0.0021,0.33,110759.9856,497,0.6403,{"date":487,"open":488,"high":489,"low":466,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",0.6397,0.6684,0.632,-0.014,-2.17,302474.559,1109,0.6466,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",0.6442,0.6522,0.625,0.646,-0.0055,-0.84,274969,758,0.6374,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",0.7,0.6257,0.6515,-0.0407,-5.88,694460.099005,1664,0.6529,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",0.6953,0.73,0.6671,0.6922,0.0022,0.32,635041.384515,2654,0.6907,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",0.6764,0.7031,0.66,0.69,-0.0001,-0.01,444210.724475,1804,0.6761,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",0.7279,0.6688,0.6901,-0.029,-4.03,446307.522173,1841,0.6951,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",0.75,0.64,0.7191,-0.0251,-3.37,1435218.17405,5261,0.6869,{"date":560,"open":561,"high":562,"low":532,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",0.6799,0.765,0.7442,0.0607,8.88,1431142.062872,4488,0.7184,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",0.7387,0.5271,0.6835,-0.0485,-6.63,2713040.80544,5334,0.671,{"date":580,"open":581,"high":562,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",0.735,0.65,0.732,-0.007,-0.95,2989954.663375,8306,0.7086,{"date":590,"open":591,"high":592,"low":344,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",0.6038,0.82,0.739,-0.061,-7.62,11497059.533877,27171,0.7064,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",0.6006,1.13,0.5503,0.8,0.34,73.91,468366821.685691,1040452,0.8541,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",0.4222,0.482,0.4,0.46,0.0817,21.6,1075879.295486,4799,0.4461,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",0.399,0.4034,0.3701,0.3783,0.0038,1.01,64840.613453,516,0.3867,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",0.418,0.4238,0.363,0.3745,-0.0355,-8.66,116925,493,0.3881,{"date":644,"open":645,"high":646,"low":65,"close":65,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",0.4342,0.4593,-0.0376,-8.4,87750,221,0.4328,{"date":653,"open":654,"high":259,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",0.477,0.4201,0.4476,-0.034,-7.06,212996,709,0.4477,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",0.509,0.4805,0.4816,-0.0004,-0.08,27019.499,346,0.4908,{"date":673,"open":283,"high":283,"low":674,"close":613,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",0.48,-0.008,-1.63,132077,421,0.5052,{"date":681,"open":291,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",0.536,0.47,0.49,0.023,4.93,40335,462,0.5065,{"date":691,"open":692,"high":283,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",0.45,0.467,0.025,5.66,51285.4914,1523,0.4749,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",0.507,0.5344,0.44,0.442,-0.0683,-13.38,167667.858,859,0.4616,{"date":711,"open":712,"high":334,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",0.553,0.495,0.5103,-0.0197,-3.72,85107.4914,1875,0.5211,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":725,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-17",0.54000002,0.51200002,0.52999997,0,35400,{"date":728,"open":729,"high":730,"low":731,"close":724,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":724},"2026-07-16",0.56599998,0.58600003,0.51999998,-0.021,-3.81,44000,{"date":736,"open":737,"high":730,"low":722,"close":738,"change":544,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-15",0.57999998,0.551,-5,18400,{"date":742,"open":743,"high":744,"low":745,"close":737,"change":188,"percent_change":746,"volume":747,"transactions":9,"vwap":737},"2026-07-14",0.57499999,0.60000002,0.56800002,1.58,11600,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":156,"volume":755,"transactions":9,"vwap":753},"2026-07-13",0.59299999,0.59399998,0.56999999,0.57099998,0.001,78100,{"date":757,"open":758,"high":759,"low":752,"close":752,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":752},"2026-07-10",0.57800001,0.63999999,0.004,0.71,200800,{"date":764,"open":765,"high":750,"low":765,"close":729,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":729},"2026-07-09",0.56,0.006,1.07,18900,{"date":770,"open":771,"high":772,"low":765,"close":765,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":765},"2026-07-08",0.61000001,0.66100001,-0.052,-8.5,100900,{"date":777,"open":778,"high":779,"low":780,"close":780,"change":491,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-07",0.65399998,0.67299998,0.61199999,-2.24,47500,{"date":784,"open":785,"high":786,"low":500,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-06",0.63099998,0.67699999,0.62599999,-0.011,-1.73,36800,{"date":792,"open":793,"high":794,"low":466,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",0.68800002,0.69499999,0.63700002,-0.024,-3.63,148500,{"date":800,"open":801,"high":801,"low":802,"close":772,"change":188,"percent_change":803,"volume":804,"transactions":9,"vwap":772},"2026-07-01",0.67500001,0.64999998,1.38,1500,{"date":806,"open":807,"high":794,"low":802,"close":808,"change":754,"percent_change":17,"volume":809,"transactions":9,"vwap":808},"2026-06-30",0.66500002,0.65200001,31100,{"date":811,"open":812,"high":533,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-29",0.667,0.64600003,0.65100002,0.005,0.77,65800,{"date":819,"open":468,"high":820,"low":468,"close":813,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":813},"2026-06-26",0.66399997,0.024,3.86,53200,{"date":825,"open":759,"high":826,"low":468,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-25",0.699,0.62199998,-0.009,-1.43,77300,{"date":832,"open":833,"high":834,"low":785,"close":785,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":785},"2026-06-24",0.68000001,0.69999999,-0.04,-5.96,188700,{"date":839,"open":840,"high":841,"low":842,"close":578,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":578},"2026-06-23",0.68199998,0.71399999,0.67000002,-0.012,-1.76,20100,{"date":847,"open":848,"high":848,"low":801,"close":849,"change":19,"percent_change":703,"volume":850,"transactions":9,"vwap":849},"2026-06-22",0.71799999,0.68300003,49100,{"date":852,"open":834,"high":853,"low":833,"close":833,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":833},"2026-06-18",0.73500001,-0.02,-2.86,54100,{"date":858,"open":859,"high":860,"low":834,"close":834,"change":535,"percent_change":861,"volume":862,"transactions":9,"vwap":834},"2026-06-17",0.73699999,0.764,-1.41,36300,{"date":864,"open":865,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-16",0.77200001,0.70999998,-0.051,-6.7,66300,{"date":871,"open":872,"high":865,"low":853,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-15",0.75999999,0.76099998,0.016,2.15,19700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-12",0.78299999,0.80000001,0.74000001,0.745,-0.027,-3.5,46600,{"date":887,"open":888,"high":865,"low":866,"close":865,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":865},"2026-06-11",0.73100001,0.018,2.39,33100,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":766,"percent_change":604,"volume":897,"transactions":9,"vwap":896},"2026-06-10",0.74199998,0.78200001,0.75400001,43800,{"date":899,"open":872,"high":900,"low":901,"close":902,"change":760,"percent_change":375,"volume":903,"transactions":9,"vwap":902},"2026-06-09",0.792,0.73000002,0.74800003,130100,{"date":905,"open":906,"high":882,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-08",0.72299999,0.70300001,0.74400002,0.019,2.62,149100,{"date":913,"open":914,"high":551,"low":906,"close":915,"change":335,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-05",0.73199999,0.72500002,-3.33,59400,{"date":919,"open":920,"high":880,"low":859,"close":551,"change":725,"percent_change":725,"volume":921,"transactions":9,"vwap":551},"2026-06-04",0.79000002,132500,{"date":923,"open":924,"high":924,"low":551,"close":551,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":551},"2026-06-03",0.81699997,-0.033,-4.21,346200,{"date":929,"open":930,"high":931,"low":896,"close":879,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":879},"2026-06-02",0.77899998,0.78500003,0.013,1.69,73100,{"date":936,"open":881,"high":937,"low":881,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-01",0.77499998,0.76999998,0.046,6.35,47700,{"date":943,"open":866,"high":944,"low":866,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-29",0.79799998,0.72399998,-0.001,-0.14,79100,{"date":950,"open":551,"high":938,"low":834,"close":915,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":915},"2026-05-28",-0.045,-5.84,107000,{"date":955,"open":938,"high":956,"low":551,"close":938,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":938},"2026-05-27",0.80699998,0.02,2.67,64400,{"date":961,"open":962,"high":962,"low":901,"close":551,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":551},"2026-05-26",0.852,-0.091,-10.82,269800,{"date":967,"open":968,"high":969,"low":880,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-22",0.85000002,0.88,0.84100002,-0.004,-0.47,392600,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":754,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-21",0.86000001,0.935,0.81199998,0.84500003,0.12,672400,{"date":983,"open":976,"high":984,"low":985,"close":986,"change":188,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-20",0.90100002,0.83600003,0.84399998,1.08,39300,{"date":990,"open":991,"high":984,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-19",0.86799997,0.82999998,0.83499998,-0.048,-5.44,34100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":685,"percent_change":958,"volume":876,"transactions":9,"vwap":1002},"2026-05-18",0.90200001,0.94,0.861,0.88300002,{"date":1004,"open":1005,"high":1006,"low":976,"close":976,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":976},"2026-05-15",0.97000003,0.98000002,-0.041,-4.55,54800,{"date":1011,"open":1012,"high":1005,"low":984,"close":984,"change":725,"percent_change":725,"volume":1013,"transactions":9,"vwap":984},"2026-05-14",0.92699999,44700,{"date":1015,"open":1005,"high":173,"low":984,"close":984,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":984},"2026-05-13",-0.022,-2.38,15400,{"date":1020,"open":1021,"high":1005,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-12",0.93000001,0.90399998,0.92299998,-0.017,-1.81,87600,{"date":1028,"open":1005,"high":173,"low":1000,"close":1000,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1000},"2026-05-11",-0.035,-3.59,53100,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-08",1.02,0.94999999,0.97500002,0.022,2.31,20500,{"date":1041,"open":1042,"high":1043,"low":1035,"close":1044,"change":230,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-07",0.97100002,1.04,0.95300001,-1.85,35200,{"date":1048,"open":1006,"high":1034,"low":1042,"close":1042,"change":828,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1042},"2026-05-06",-0.92,41700,{"date":1052,"open":1006,"high":1043,"low":1053,"close":1006,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1006},"2026-05-05",0.94599998,0.039,4.14,76900,{"date":1058,"open":173,"high":987,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-04",0.94099998,-0.089,-8.64,66800,{"date":1064,"open":976,"high":1043,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-01",0.85100001,1.03,0.13,14.44,93400,{"date":1071,"open":628,"high":1043,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-30",0.89999998,-0.15,-14.29,128500,{"date":1077,"open":628,"high":1078,"low":1079,"close":100,"change":835,"percent_change":1080,"volume":1081,"transactions":9,"vwap":100},"2026-04-29",1.1,0.99000001,-3.67,298700,{"date":1083,"open":1084,"high":1084,"low":100,"close":79,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":79},"2026-04-28",1.18,-0.06,-5.22,106500,{"date":1089,"open":1090,"high":1091,"low":1066,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-27",1.48,1.52,1.15,-0.36,-23.84,809500,{"date":1097,"open":1098,"high":746,"low":1099,"close":1100,"change":725,"percent_change":725,"volume":1101,"transactions":9,"vwap":1100},"2026-04-24",1.56,1.46,1.51,60300,{"date":1103,"open":1104,"high":1104,"low":1099,"close":1100,"change":535,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1100},"2026-04-23",1.55,-0.66,47000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1091,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1091},"2026-04-22",1.505,1.53,1.49,0.06,4.11,7600,{"date":1116,"open":1117,"high":1118,"low":1099,"close":1099,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1099},"2026-04-21",1.59,1.6,-0.07,-4.58,34600,{"date":1123,"open":1124,"high":1098,"low":1125,"close":1110,"change":854,"percent_change":1126,"volume":996,"transactions":9,"vwap":1110},"2026-04-20",1.5,1.466,-1.29,{"date":1128,"open":1099,"high":1098,"low":1129,"close":1104,"change":1130,"percent_change":1131,"volume":823,"transactions":9,"vwap":1104},"2026-04-17",1.42,0.07,4.73,{"date":1133,"open":1099,"high":1134,"low":1135,"close":1090,"change":71,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1090},"2026-04-16",1.636,1.44,3.5,52400,{"date":1139,"open":1140,"high":933,"low":1129,"close":1141,"change":94,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-15",1.66,1.43,-12.27,85600,{"date":1145,"open":1090,"high":1146,"low":1141,"close":1147,"change":27,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-14",1.68,1.63,22.56,290600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":71,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-13",1.3,1.33,1.27,3.91,10000,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-10",1.4,1.25,1.28,-0.13,-9.22,56200,{"date":1166,"open":803,"high":1124,"low":803,"close":1167,"change":725,"percent_change":725,"volume":1168,"transactions":9,"vwap":1167},"2026-04-09",1.41,181400,{"date":1170,"open":1171,"high":1099,"low":1172,"close":1167,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1167},"2026-04-08",1.2,1.19,0.23,19.49,2450600,{"date":1177,"open":1160,"high":1160,"low":1178,"close":1084,"change":1119,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1084},"2026-04-07",1.175,-5.6,24000,{"date":1182,"open":1160,"high":1160,"low":1183,"close":1160,"change":725,"percent_change":725,"volume":1184,"transactions":9,"vwap":1160},"2026-04-06",1.208,17100,{"date":1186,"open":602,"high":1187,"low":602,"close":1160,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1160},"2026-04-02",1.26,0.08,6.84,11000,{"date":1192,"open":1193,"high":1193,"low":1092,"close":1194,"change":957,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-01",1.23,1.17,1.74,26600,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1092,"change":1130,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1092},"2026-03-31",1.06,1.161,6.48,15900,{"date":1204,"open":1160,"high":1160,"low":987,"close":987,"change":947,"percent_change":1205,"volume":1206,"transactions":9,"vwap":987},"2026-03-30",-11.48,26300,{"date":1208,"open":1209,"high":1193,"low":1210,"close":1211,"change":854,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-27",1.21,1.12,1.22,-1.61,22600,{"date":1215,"open":1193,"high":1216,"low":1211,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-26",1.316,1.24,0.01,0.81,32100,{"date":1222,"open":1223,"high":1224,"low":1209,"close":1193,"change":115,"percent_change":1017,"volume":1225,"transactions":9,"vwap":1193},"2026-03-25",1.29,1.305,44900,{"date":1227,"open":1092,"high":1228,"low":1092,"close":1187,"change":1067,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1187},"2026-03-24",1.373,11.5,157500,{"date":1232,"open":1210,"high":1233,"low":1199,"close":602,"change":725,"percent_change":725,"volume":1234,"transactions":9,"vwap":602},"2026-03-23",1.14,27400,{"date":1236,"open":100,"high":1233,"low":100,"close":602,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":602},"2026-03-20",0.1,9.71,153400,{"date":1241,"open":628,"high":602,"low":173,"close":1066,"change":957,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1066},"2026-03-19",1.98,41300,{"date":1245,"open":1066,"high":100,"low":173,"close":628,"change":1085,"percent_change":1246,"volume":1247,"transactions":9,"vwap":628},"2026-03-18",-5.61,39900,{"date":1249,"open":1078,"high":1250,"low":1251,"close":767,"change":725,"percent_change":725,"volume":1252,"transactions":9,"vwap":767},"2026-03-17",1.135,0.95999998,143000,{"date":1254,"open":100,"high":1255,"low":1066,"close":767,"change":957,"percent_change":1256,"volume":1257,"transactions":9,"vwap":767},"2026-03-16",1.143,1.9,69700,{"date":1259,"open":628,"high":1209,"low":1005,"close":100,"change":165,"percent_change":1260,"volume":1261,"transactions":9,"vwap":100},"2026-03-13",2.94,168300,{"date":1263,"open":1251,"high":1199,"low":1044,"close":1034,"change":52,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1034},"2026-03-12",4.08,41200,{"date":1267,"open":1006,"high":1268,"low":1006,"close":1006,"change":957,"percent_change":1269,"volume":804,"transactions":9,"vwap":1006},"2026-03-11",0.98699999,2.08,{"date":1271,"open":1006,"high":1043,"low":1065,"close":1251,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1251},"2026-03-10",-0.026,-2.64,193800,{"date":1276,"open":1277,"high":1079,"low":1035,"close":1278,"change":188,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-09",0.96499997,0.986,0.92,8400,{"date":1282,"open":1035,"high":1283,"low":1035,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-06",0.98299998,0.977,0.007,0.72,35600,{"date":1289,"open":173,"high":173,"low":1044,"close":1005,"change":115,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1005},"2026-03-05",-3,15100,{"date":1293,"open":173,"high":1034,"low":1079,"close":173,"change":1218,"percent_change":628,"volume":1294,"transactions":9,"vwap":173},"2026-03-04",13300,{"date":1296,"open":1297,"high":1034,"low":1079,"close":1079,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1079},"2026-03-03",0.99800003,-0.05,-4.81,15000,{"date":1302,"open":1297,"high":100,"low":1297,"close":1043,"change":52,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1043},"2026-03-02",4,39700,{"date":1306,"open":1307,"high":1066,"low":1297,"close":173,"change":115,"percent_change":1308,"volume":747,"transactions":9,"vwap":173},"2026-02-27",1.019,-2.91,{"date":1310,"open":1311,"high":1078,"low":1311,"close":1066,"change":1312,"percent_change":1313,"volume":1225,"transactions":9,"vwap":1066},"2026-02-26",0.99299997,0.037,3.73,{"date":1315,"open":100,"high":100,"low":1316,"close":1311,"change":1317,"percent_change":94,"volume":1318,"transactions":9,"vwap":1311},"2026-02-25",0.99199998,-0.002,51600,{"date":1320,"open":173,"high":767,"low":1316,"close":1321,"change":1218,"percent_change":1034,"volume":1322,"transactions":9,"vwap":1321},"2026-02-24",0.995,71200,{"date":1324,"open":1079,"high":1034,"low":1325,"close":1325,"change":725,"percent_change":725,"volume":1326,"transactions":9,"vwap":1325},"2026-02-23",0.98500001,9200,{"date":1328,"open":1325,"high":1329,"low":1325,"close":1325,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1325},"2026-02-20",1.013,-0.006,-0.61,14200,{"date":1334,"open":1034,"high":767,"low":1006,"close":1335,"change":1336,"percent_change":1219,"volume":1337,"transactions":9,"vwap":1335},"2026-02-19",0.991,0.008,67200,{"date":1339,"open":628,"high":628,"low":1006,"close":1283,"change":19,"percent_change":45,"volume":1340,"transactions":9,"vwap":1283},"2026-02-18",28400,{"date":1342,"open":1311,"high":628,"low":1005,"close":1006,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1006},"2026-02-17",-0.005,-0.51,12400,{"date":1347,"open":1348,"high":602,"low":1283,"close":1325,"change":219,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1325},"2026-02-13",1.092,-1.5,35300,{"date":1352,"open":1043,"high":1043,"low":1006,"close":173,"change":535,"percent_change":1353,"volume":1354,"transactions":9,"vwap":173},"2026-02-12",-0.99,13900,{"date":1356,"open":173,"high":1357,"low":1006,"close":628,"change":725,"percent_change":725,"volume":1358,"transactions":9,"vwap":628},"2026-02-11",1.059,30100,{"date":1360,"open":1278,"high":79,"low":1361,"close":628,"change":821,"percent_change":1362,"volume":1363,"transactions":9,"vwap":628},"2026-02-10",0.972,2.43,26800,{"date":1365,"open":1199,"high":1199,"low":1366,"close":1278,"change":971,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1278},"2026-02-09",0.98199999,-0.4,73500,{"date":1370,"open":1043,"high":100,"low":1079,"close":1079,"change":854,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1079},"2026-02-06",-1.98,23900,{"date":1374,"open":1066,"high":1172,"low":628,"close":628,"change":854,"percent_change":1375,"volume":1376,"transactions":9,"vwap":628},"2026-02-05",-1.94,140800,{"date":1378,"open":987,"high":987,"low":628,"close":1066,"change":1218,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1066},"2026-02-04",0.98,54400,{"date":1382,"open":100,"high":1383,"low":1321,"close":1034,"change":535,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1034},"2026-02-03",1.075,-0.97,103800,{"date":1387,"open":173,"high":987,"low":1321,"close":1066,"change":165,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1066},"2026-02-02",3,57300,{"date":1391,"open":1321,"high":1392,"low":1393,"close":173,"change":725,"percent_change":725,"volume":1394,"transactions":9,"vwap":173},"2026-01-30",1.035,0.97399998,44800,{"date":1396,"open":1006,"high":628,"low":1035,"close":173,"change":725,"percent_change":725,"volume":959,"transactions":9,"vwap":173},"2026-01-29",{"date":1398,"open":173,"high":1399,"low":1005,"close":173,"change":725,"percent_change":725,"volume":1400,"transactions":9,"vwap":173},"2026-01-28",1.057,96800,{"date":1402,"open":100,"high":767,"low":1251,"close":173,"change":115,"percent_change":1308,"volume":1403,"transactions":9,"vwap":173},"2026-01-27",49300,{"date":1405,"open":767,"high":1406,"low":1034,"close":1066,"change":1298,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1066},"2026-01-26",1.119,-4.63,56300,{"date":1410,"open":1411,"high":1210,"low":1411,"close":987,"change":17,"percent_change":1412,"volume":1413,"transactions":9,"vwap":987},"2026-01-23",0.93699998,16.13,149700,{"date":1415,"open":969,"high":1416,"low":969,"close":1021,"change":71,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1021},"2026-01-22",0.96899998,5.68,44200,{"date":1420,"open":1421,"high":1422,"low":1421,"close":969,"change":188,"percent_change":1066,"volume":1423,"transactions":9,"vwap":969},"2026-01-21",0.87099999,0.92000002,25000,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1421,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1421},"2026-01-20",0.84200001,0.91100001,0.83999997,-0.039,-4.29,81600,{"date":1433,"open":1422,"high":1000,"low":969,"close":1434,"change":854,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-16",0.91000003,-2.15,31600,{"date":1438,"open":1428,"high":1035,"low":1428,"close":1021,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1021},"2026-01-15",0.051,5.8,84400,{"date":1443,"open":1444,"high":1072,"low":970,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-14",0.88200003,0.87900001,-0.003,-0.34,123600,{"date":1450,"open":977,"high":977,"low":1444,"close":1444,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1444},"2026-01-13",-0.056,-5.97,64600,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-12",0.95099998,1.023,0.88099998,0.93800002,-0.032,-3.3,41800,{"date":1464,"open":1044,"high":1283,"low":969,"close":1005,"change":874,"percent_change":1146,"volume":1465,"transactions":9,"vwap":1005},"2026-01-09",80700,{"date":1467,"open":1422,"high":1468,"low":1469,"close":1468,"change":874,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-08",0.954,0.81999999,1.71,497600,{"date":1473,"open":1034,"high":100,"low":1474,"close":1459,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1459},"2026-01-07",0.91299999,-0.053,-5.35,301500,{"date":1479,"open":628,"high":79,"low":1036,"close":1335,"change":1429,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1335},"2026-01-06",-3.79,144900,{"date":1483,"open":79,"high":1078,"low":1036,"close":1066,"change":1298,"percent_change":1407,"volume":1484,"transactions":9,"vwap":1066},"2026-01-05",145700,{"date":1486,"open":1066,"high":987,"low":173,"close":987,"change":52,"percent_change":1487,"volume":1488,"transactions":9,"vwap":987},"2026-01-02",3.85,80800,{"date":1490,"open":1491,"high":1043,"low":1456,"close":1043,"change":1112,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1043},"2025-12-31",0.963,6.12,46800,{"date":1495,"open":628,"high":1043,"low":1006,"close":1006,"change":115,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1006},"2025-12-30",-2.97,56700,{"date":1499,"open":628,"high":987,"low":628,"close":628,"change":115,"percent_change":1500,"volume":1501,"transactions":9,"vwap":628},"2025-12-29",-2.88,84200,{"date":1503,"open":1043,"high":987,"low":173,"close":1043,"change":854,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1043},"2025-12-26",-1.89,100700,{"date":1507,"open":628,"high":1508,"low":1006,"close":1199,"change":1112,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1199},"2025-12-24",1.091,6,107800,{"date":1512,"open":1210,"high":1513,"low":1325,"close":173,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":173},"2025-12-23",1.35,-0.09,-8.26,1001000,{"date":1518,"open":1199,"high":1233,"low":100,"close":79,"change":1112,"percent_change":1519,"volume":1520,"transactions":9,"vwap":79},"2025-12-22",5.83,94200,{"date":1522,"open":1523,"high":1078,"low":1524,"close":1066,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1066},"2025-12-19",0.96700001,0.92799997,0.09,9.57,275400,{"date":1529,"open":1161,"high":1530,"low":1021,"close":1000,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1000},"2025-12-18",1.34,-0.27,-22.31,536100,{"date":1535,"open":1194,"high":1536,"low":1199,"close":1209,"change":165,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1209},"2025-12-17",1.36,2.54,636200,{"date":1540,"open":1005,"high":1160,"low":1035,"close":1084,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1084},"2025-12-16",0.349,42,1139300,{"date":1545,"open":1006,"high":1006,"low":1219,"close":1546,"change":1073,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-12-15",0.83099997,-15.29,330600,{"date":1550,"open":969,"high":1152,"low":969,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-12-12",0.98100001,0.103,11.73,1014300,{"date":1556,"open":1422,"high":1422,"low":1428,"close":1557,"change":1007,"percent_change":1558,"volume":1389,"transactions":9,"vwap":1557},"2025-12-11",0.87800002,-4.46,{"date":1560,"open":1421,"high":1035,"low":976,"close":1561,"change":470,"percent_change":1140,"volume":1562,"transactions":9,"vwap":1561},"2025-12-10",0.91900003,21200,{"date":1564,"open":1565,"high":1434,"low":979,"close":1022,"change":1566,"percent_change":1567,"volume":1562,"transactions":9,"vwap":1022},"2025-12-09",0.88999999,0.029,3.31,{"date":1569,"open":1023,"high":1570,"low":1428,"close":1571,"change":867,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-12-08",0.96399999,0.875,-5.51,37000,{"date":1575,"open":1066,"high":1066,"low":1072,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-12-05",0.926,0.035,3.93,67600,{"date":1581,"open":1416,"high":1005,"low":1582,"close":1583,"change":883,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-12-04",0.884,0.89099997,-2.94,136800,{"date":1587,"open":1021,"high":1079,"low":1588,"close":1589,"change":1218,"percent_change":1078,"volume":1510,"transactions":9,"vwap":1589},"2025-12-03",0.889,0.91799998,{"date":1591,"open":1043,"high":100,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-02",0.90799999,-0.064,-6.58,136600,{"date":1597,"open":956,"high":1366,"low":956,"close":1361,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1361},"2025-12-01",0.17,21.2,249600,{"date":1602,"open":1603,"high":1557,"low":920,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-11-28",0.824,0.80199999,-0.038,-4.52,74800,{"date":1609,"open":1603,"high":1610,"low":1611,"close":1428,"change":675,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1428},"2025-11-26",0.917,0.82099998,-0.94,179100,{"date":1615,"open":880,"high":969,"low":930,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-11-25",0.84799999,0.049,6.13,141400,{"date":1621,"open":1622,"high":1219,"low":881,"close":1623,"change":188,"percent_change":1233,"volume":1257,"transactions":9,"vwap":1623},"2025-11-24",0.78399998,0.79900002,{"date":1625,"open":930,"high":1626,"low":551,"close":920,"change":19,"percent_change":1627,"volume":1628,"transactions":9,"vwap":920},"2025-11-21",0.82800001,0.38,33500,{"date":1630,"open":1631,"high":993,"low":1632,"close":1633,"change":854,"percent_change":1634,"volume":1164,"transactions":9,"vwap":1633},"2025-11-20",0.81099999,0.77999997,0.787,-2.48,{"date":1636,"open":1426,"high":1072,"low":880,"close":956,"change":835,"percent_change":1637,"volume":1600,"transactions":9,"vwap":956},"2025-11-19",-4.72,{"date":1639,"open":1640,"high":1072,"low":1632,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-11-18",0.79500002,0.847,0.077,10,88100,{"date":1646,"open":1647,"high":992,"low":551,"close":938,"change":219,"percent_change":1648,"volume":1649,"transactions":9,"vwap":938},"2025-11-17",0.80299997,-1.91,48400,{"date":1651,"open":1632,"high":976,"low":1652,"close":931,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":931},"2025-11-14",0.77700001,-0.031,-3.8,70000,{"date":1657,"open":1641,"high":976,"low":1604,"close":1658,"change":1653,"percent_change":1659,"volume":1137,"transactions":9,"vwap":1658},"2025-11-13",0.81599998,-3.66,{"date":1661,"open":1662,"high":1072,"low":1663,"close":1641,"change":335,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1641},"2025-11-12",0.85500002,0.82700002,-2.87,35500,{"date":1667,"open":1668,"high":1053,"low":1668,"close":1669,"change":1670,"percent_change":1161,"volume":1671,"transactions":9,"vwap":1669},"2025-11-11",0.84299999,0.87199998,0.011,58800,{"date":1673,"open":1434,"high":1251,"low":1674,"close":1001,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1001},"2025-11-10",0.85600001,-0.049,-5.38,93500,{"date":1679,"open":1005,"high":1005,"low":984,"close":1434,"change":1514,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1434},"2025-11-07",-9,55200,{"date":1683,"open":628,"high":1684,"low":1035,"close":173,"change":725,"percent_change":725,"volume":1685,"transactions":9,"vwap":173},"2025-11-06",1.027,76700,{"date":1687,"open":100,"high":767,"low":173,"close":173,"change":835,"percent_change":1688,"volume":1689,"transactions":9,"vwap":173},"2025-11-05",-3.85,68100,{"date":1691,"open":1043,"high":1692,"low":1034,"close":1043,"change":1298,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1043},"2025-11-04",1.074,-4.59,44600,{"date":1696,"open":1697,"high":1233,"low":987,"close":79,"change":1298,"percent_change":1698,"volume":1699,"transactions":9,"vwap":79},"2025-11-03",1.115,-4.39,52300,{"date":1701,"open":1172,"high":1172,"low":1383,"close":1233,"change":115,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1233},"2025-10-31",-2.56,77400,{"date":1705,"open":1209,"high":1209,"low":79,"close":1194,"change":854,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1194},"2025-10-30",-1.68,76600,{"date":1709,"open":1187,"high":1154,"low":1710,"close":1172,"change":668,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1172},"2025-10-29",1.16,-6.3,108900,{"date":1714,"open":1152,"high":1152,"low":1160,"close":1154,"change":115,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1154},"2025-10-28",-2.31,20400,{"date":1718,"open":1719,"high":1530,"low":1160,"close":1152,"change":854,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1152},"2025-10-27",1.32,-1.52,99400,{"date":1723,"open":1530,"high":1513,"low":1154,"close":1719,"change":1218,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1719},"2025-10-24",0.76,69800,{"date":1727,"open":1536,"high":1536,"low":1160,"close":1728,"change":115,"percent_change":781,"volume":1729,"transactions":9,"vwap":1728},"2025-10-23",1.31,64300,{"date":1731,"open":1159,"high":1732,"low":1223,"close":1530,"change":1514,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1530},"2025-10-22",1.407,-6.29,164700,{"date":1736,"open":1124,"high":1124,"low":1536,"close":1141,"change":854,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1141},"2025-10-21",-1.38,70600,{"date":1740,"open":803,"high":1090,"low":1152,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-10-20",1.45,0.075,5.45,124000,{"date":1746,"open":1099,"high":1090,"low":1153,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-10-17",1.375,-0.105,-7.09,114500,{"date":1752,"open":1753,"high":1118,"low":1536,"close":1090,"change":105,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1090},"2025-10-16",1.39,8.03,364200,{"date":1757,"open":1090,"high":1111,"low":1153,"close":1758,"change":1447,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-10-15",1.37,-19.88,1938500,{"date":1762,"open":1763,"high":1764,"low":933,"close":1470,"change":94,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1470},"2025-10-14",1.88,2.022,-10.47,112600,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-10-13",1.99,2.12,1.871,1.91,-0.11,-5.45,88000,{"date":1777,"open":1778,"high":176,"low":20,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-10-10",2.35,2.02,-0.327,-13.93,488100,{"date":1784,"open":1785,"high":1778,"low":1786,"close":1787,"change":1788,"percent_change":369,"volume":1789,"transactions":9,"vwap":1787},"2025-10-09",2.21,2.2,2.347,0.097,53000,{"date":1791,"open":1792,"high":890,"low":1793,"close":1794,"change":1773,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-08",2.32,2.16,2.25,-4.66,114400,{"date":1798,"open":1799,"high":890,"low":1800,"close":1801,"change":27,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-10-07",2.09,2.06,2.36,14.56,136400,{"date":1805,"open":1242,"high":1800,"low":1806,"close":1800,"change":1112,"percent_change":1388,"volume":1372,"transactions":9,"vwap":1800},"2025-10-06",1.961,{"date":1808,"open":1809,"high":1799,"low":20,"close":1810,"change":535,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-10-03",2.05,2,-0.5,89900,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":165,"percent_change":1091,"volume":1818,"transactions":9,"vwap":1817},"2025-10-02",2.024,1.916,2.01,65700,{"date":1820,"open":20,"high":1269,"low":1821,"close":1242,"change":52,"percent_change":1800,"volume":1822,"transactions":9,"vwap":1242},"2025-10-01",1.92,43400,{"date":1824,"open":1817,"high":1817,"low":1825,"close":1826,"change":668,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-09-30",1.883,1.94,-3.96,44400,{"date":1830,"open":20,"high":1269,"low":1821,"close":1779,"change":105,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1779},"2025-09-29",5.76,63900,{"date":1834,"open":1779,"high":1779,"low":1835,"close":1772,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1772},"2025-09-26",1.85,-0.12,-5.91,64200,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":1773,"percent_change":1844,"volume":1789,"transactions":9,"vwap":1843},"2025-09-25",2.11,2.0050001,2.03,-5.14,{"date":1846,"open":1799,"high":1786,"low":1809,"close":1847,"change":105,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-09-24",2.14,5.42,138700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1843,"change":524,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1843},"2025-09-23",1.76,2.18,1.75,18.71,509900,{"date":1858,"open":1859,"high":1860,"low":1118,"close":1470,"change":725,"percent_change":725,"volume":1448,"transactions":9,"vwap":1470},"2025-09-22",1.7,1.78,{"date":1862,"open":933,"high":1863,"low":933,"close":1470,"change":1773,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1470},"2025-09-19",1.793,-6.04,212100,{"date":1867,"open":1091,"high":1835,"low":1753,"close":1868,"change":37,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-09-18",1.82,11.66,14159800,{"date":1872,"open":1118,"high":1873,"low":746,"close":1147,"change":815,"percent_change":45,"volume":1220,"transactions":9,"vwap":1147},"2025-09-17",1.65,{"date":1875,"open":1146,"high":1859,"low":1118,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-09-16",1.625,-0.055,-3.27,68800,{"date":1881,"open":1100,"high":1470,"low":1124,"close":1146,"change":835,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1146},"2025-09-15",-2.33,709500,{"date":1885,"open":1140,"high":1835,"low":1886,"close":1887,"change":1112,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-09-12",1.61,1.72,3.61,114100,{"date":1891,"open":1167,"high":1887,"low":1892,"close":1140,"change":27,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1140},"2025-09-11",1.335,22.06,118200,{"date":1896,"open":1897,"high":1898,"low":1536,"close":1536,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1536},"2025-09-10",1.47,1.489,-0.125,-8.42,31700,{"date":1903,"open":1129,"high":1904,"low":1129,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-09-09",1.64,1.485,0.095,6.83,55500,{"date":1910,"open":1911,"high":1104,"low":1719,"close":1753,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1753},"2025-09-08",1.515,-0.19,-12.03,45500,{"date":1916,"open":1859,"high":1859,"low":1917,"close":746,"change":1119,"percent_change":1918,"volume":1350,"transactions":9,"vwap":746},"2025-09-05",1.555,-4.24,{"date":1920,"open":1873,"high":1921,"low":1873,"close":1873,"change":470,"percent_change":1279,"volume":1922,"transactions":9,"vwap":1873},"2025-09-04",1.77,73400,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1343,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-09-03",1.67,1.511,1.635,-0.3,27500,{"date":1931,"open":1932,"high":1146,"low":1933,"close":1904,"change":165,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1904},"2025-09-02",1.567,1.494,1.86,38000,{"date":1937,"open":1860,"high":1860,"low":1110,"close":1886,"change":1773,"percent_change":1938,"volume":1220,"transactions":9,"vwap":1886},"2025-08-29",-6.4,{"date":1940,"open":1904,"high":1941,"low":1942,"close":1887,"change":1525,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1887},"2025-08-28",1.787,1.551,5.52,50700,{"date":1946,"open":1536,"high":1934,"low":1536,"close":1147,"change":216,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1147},"2025-08-27",15.6,141900,{"date":1950,"open":1154,"high":1897,"low":1154,"close":1167,"change":187,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1167},"2025-08-26",11.02,65600,{"date":1954,"open":1153,"high":1153,"low":1154,"close":1154,"change":854,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1154},"2025-08-25",-1.55,7700,{"date":1958,"open":1209,"high":1152,"low":1171,"close":1223,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1223},"2025-08-22",0.065,5.31,16600,{"date":1963,"open":1211,"high":1964,"low":1171,"close":1965,"change":115,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-08-21",1.249,1.225,-2.39,15800,{"date":1969,"open":1217,"high":1970,"low":1217,"close":1971,"change":1218,"percent_change":604,"volume":1039,"transactions":9,"vwap":1971},"2025-08-20",1.348,1.255,{"date":1973,"open":1153,"high":1758,"low":1211,"close":1974,"change":951,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-08-19",1.245,-3.49,23700,{"date":1978,"open":1154,"high":1758,"low":1154,"close":1223,"change":1218,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1223},"2025-08-18",0.78,4500,{"date":1982,"open":1758,"high":1758,"low":1160,"close":1161,"change":470,"percent_change":1172,"volume":1983,"transactions":9,"vwap":1161},"2025-08-15",11800,{"date":1985,"open":1159,"high":1159,"low":1160,"close":1986,"change":1343,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-08-14",1.265,-0.39,70200,{"date":1990,"open":1161,"high":1161,"low":1187,"close":1154,"change":219,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1154},"2025-08-13",-1.17,8200,{"date":1994,"open":1995,"high":1995,"low":1154,"close":1996,"change":1997,"percent_change":1299,"volume":1998,"transactions":9,"vwap":1996},"2025-08-12",1.339,1.285,-0.065,29800,{"date":2000,"open":1513,"high":2001,"low":1513,"close":1513,"change":725,"percent_change":725,"volume":2002,"transactions":9,"vwap":1513},"2025-08-11",1.372,10700,{"date":2004,"open":1758,"high":803,"low":1530,"close":1513,"change":766,"percent_change":692,"volume":2005,"transactions":9,"vwap":1513},"2025-08-08",5400,{"date":2007,"open":2008,"high":803,"low":1530,"close":2009,"change":399,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-08-07",1.352,1.344,-1.18,6900,{"date":2013,"open":1223,"high":803,"low":1217,"close":1536,"change":1112,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1536},"2025-08-06",4.62,17000,{"date":2017,"open":1728,"high":2018,"low":1152,"close":1152,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1152},"2025-08-05",1.355,-0.066,-4.83,8100,{"date":2023,"open":1187,"high":803,"low":1084,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-08-04",1.366,0.106,8.41,34400,{"date":2029,"open":1719,"high":1719,"low":1160,"close":1187,"change":1085,"percent_change":1008,"volume":2030,"transactions":9,"vwap":1187},"2025-08-01",9800,{"date":2032,"open":1129,"high":1129,"low":1152,"close":1719,"change":1298,"percent_change":2033,"volume":1980,"transactions":9,"vwap":1719},"2025-07-31",-3.65,{"date":2035,"open":1741,"high":1741,"low":1161,"close":1758,"change":1514,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1758},"2025-07-30",-6.16,40900,{"date":2039,"open":746,"high":1195,"low":1099,"close":1099,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1099},"2025-07-29",-0.16,-9.88,105200,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-07-28",1.644,1.675,1.62,-0.1,-5.81,12600,{"date":2052,"open":1147,"high":2053,"low":1147,"close":1887,"change":946,"percent_change":1085,"volume":2054,"transactions":9,"vwap":1887},"2025-07-25",1.8,28900,{"date":2056,"open":1854,"high":2057,"low":1873,"close":2058,"change":1675,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-07-24",1.87,1.721,-2.77,37100,{"date":2062,"open":1140,"high":2063,"low":1140,"close":1921,"change":1188,"percent_change":1131,"volume":959,"transactions":9,"vwap":1921},"2025-07-23",1.778,{"date":2065,"open":2066,"high":1859,"low":1753,"close":933,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":933},"2025-07-22",1.462,0.123,7.85,97500,{"date":2071,"open":1897,"high":2072,"low":2073,"close":1932,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1932},"2025-07-21",1.57,1.445,0.167,11.93,77900,{"date":2078,"open":1741,"high":2079,"low":803,"close":1159,"change":2048,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1159},"2025-07-18",1.459,-6.67,64700,{"date":2083,"open":1897,"high":1854,"low":1159,"close":1124,"change":71,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1124},"2025-07-17",3.45,26000,{"date":2087,"open":803,"high":2088,"low":803,"close":1741,"change":2089,"percent_change":391,"volume":2090,"transactions":9,"vwap":1741},"2025-07-16",1.503,0.048,7800,{"date":2092,"open":1100,"high":2093,"low":1513,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-07-15",1.534,1.402,-0.098,-6.53,96600,{"date":2099,"open":2047,"high":2047,"low":1124,"close":1124,"change":1912,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1124},"2025-07-14",-11.24,16400,{"date":2103,"open":1921,"high":1921,"low":2104,"close":933,"change":1085,"percent_change":2105,"volume":2106,"transactions":9,"vwap":933},"2025-07-11",1.575,-3.43,29400,{"date":2108,"open":1887,"high":2053,"low":1887,"close":1854,"change":1218,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1854},"2025-07-10",0.57,30000,{"date":2112,"open":1195,"high":2053,"low":2113,"close":1195,"change":535,"percent_change":2114,"volume":2085,"transactions":9,"vwap":1195},"2025-07-09",1.613,-0.57,{"date":2116,"open":2117,"high":1921,"low":2117,"close":1854,"change":1237,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1854},"2025-07-08",1.648,6.06,61200,{"date":2121,"open":1098,"high":1146,"low":1124,"close":1873,"change":1237,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1873},"2025-07-07",6.45,70900,{"date":2125,"open":1110,"high":1904,"low":1741,"close":1104,"change":957,"percent_change":1728,"volume":2126,"transactions":9,"vwap":1104},"2025-07-03",50000,{"date":2128,"open":1530,"high":2104,"low":1530,"close":1110,"change":156,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1110},"2025-07-02",13.33,59500,{"date":2132,"open":1154,"high":803,"low":1217,"close":1513,"change":71,"percent_change":1487,"volume":2133,"transactions":9,"vwap":1513},"2025-07-01",25100,{"date":2135,"open":1154,"high":1911,"low":1193,"close":1152,"change":165,"percent_change":1801,"volume":2136,"transactions":9,"vwap":1152},"2025-06-30",64800,{"date":2138,"open":1154,"high":1152,"low":1965,"close":1154,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1154},"2025-06-27",0.014,1.11,23500,{"date":2143,"open":1728,"high":1728,"low":1171,"close":2144,"change":491,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-06-26",1.256,-1.1,32600,{"date":2148,"open":1217,"high":1152,"low":1084,"close":1154,"change":725,"percent_change":725,"volume":2149,"transactions":9,"vwap":1154},"2025-06-25",63500,{"date":2151,"open":1194,"high":1223,"low":1194,"close":1154,"change":1598,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1154},"2025-06-24",15.45,111100,{"date":2155,"open":2140,"high":2140,"low":1043,"close":1078,"change":725,"percent_change":725,"volume":2156,"transactions":9,"vwap":1078},"2025-06-23",10800,{"date":2158,"open":987,"high":2140,"low":173,"close":1078,"change":957,"percent_change":1835,"volume":1202,"transactions":9,"vwap":1078},"2025-06-20",{"date":2160,"open":602,"high":602,"low":2161,"close":987,"change":535,"percent_change":1049,"volume":2162,"transactions":9,"vwap":987},"2025-06-18",1.044,28000,{"date":2164,"open":1092,"high":1710,"low":987,"close":79,"change":835,"percent_change":2165,"volume":2166,"transactions":9,"vwap":79},"2025-06-17",-3.54,29200,{"date":2168,"open":987,"high":1092,"low":173,"close":602,"change":52,"percent_change":2169,"volume":2170,"transactions":9,"vwap":602},"2025-06-16",3.67,79800,{"date":2172,"open":1233,"high":2173,"low":79,"close":79,"change":1514,"percent_change":2174,"volume":2175,"transactions":9,"vwap":79},"2025-06-13",1.185,-7.63,24500,{"date":2177,"open":1171,"high":2178,"low":1092,"close":1084,"change":1298,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1084},"2025-06-12",1.228,-4.07,28700,{"date":2182,"open":1193,"high":1161,"low":1171,"close":1193,"change":854,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1193},"2025-06-11",-1.6,61100,{"date":2186,"open":1223,"high":2187,"low":1172,"close":1160,"change":835,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1160},"2025-06-10",1.298,-3.1,40800,{"date":2191,"open":1154,"high":1719,"low":2140,"close":1223,"change":957,"percent_change":2072,"volume":2192,"transactions":9,"vwap":1223},"2025-06-09",101400,{"date":2194,"open":1171,"high":2195,"low":1171,"close":1154,"change":17,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1154},"2025-06-06",1.315,13.39,257000,{"date":2199,"open":1172,"high":1172,"low":2200,"close":1210,"change":1119,"percent_change":513,"volume":2201,"transactions":9,"vwap":1210},"2025-06-05",0.93300003,101900,{"date":2203,"open":1233,"high":1171,"low":2140,"close":1172,"change":71,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1172},"2025-06-04",4.39,31800,{"date":2207,"open":1193,"high":1193,"low":79,"close":1233,"change":1218,"percent_change":969,"volume":2208,"transactions":9,"vwap":1233},"2025-06-03",28200,{"date":2210,"open":602,"high":1084,"low":2140,"close":602,"change":725,"percent_change":725,"volume":2211,"transactions":9,"vwap":602},"2025-06-02",14100,{"date":2213,"open":1172,"high":1172,"low":1210,"close":602,"change":1085,"percent_change":2214,"volume":2215,"transactions":9,"vwap":602},"2025-05-30",-5.04,18100,{"date":2217,"open":1194,"high":1193,"low":1210,"close":1172,"change":52,"percent_change":2218,"volume":845,"transactions":9,"vwap":1172},"2025-05-29",3.48,{"date":2220,"open":1092,"high":1172,"low":767,"close":1092,"change":957,"percent_change":1921,"volume":2221,"transactions":9,"vwap":1092},"2025-05-28",41500,{"date":2223,"open":1172,"high":1171,"low":1210,"close":602,"change":1085,"percent_change":2214,"volume":2224,"transactions":9,"vwap":602},"2025-05-27",25900,{"date":2226,"open":1233,"high":2227,"low":2228,"close":1172,"change":52,"percent_change":2218,"volume":2221,"transactions":9,"vwap":1172},"2025-05-23",1.193,1.106,{"date":2230,"open":2231,"high":2232,"low":1210,"close":1092,"change":725,"percent_change":725,"volume":2233,"transactions":9,"vwap":1092},"2025-05-22",1.179,1.259,22000,{"date":2235,"open":1194,"high":1217,"low":1078,"close":1092,"change":115,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1092},"2025-05-21",-2.54,46400,{"date":2239,"open":1209,"high":1209,"low":602,"close":1084,"change":115,"percent_change":1634,"volume":2240,"transactions":9,"vwap":1084},"2025-05-20",45900,{"date":2242,"open":1084,"high":1986,"low":2243,"close":1209,"change":165,"percent_change":1537,"volume":2244,"transactions":9,"vwap":1209},"2025-05-19",1.101,78200,{"date":2246,"open":1187,"high":1161,"low":1084,"close":1084,"change":835,"percent_change":325,"volume":2247,"transactions":9,"vwap":1084},"2025-05-16",64100,{"date":2249,"open":1172,"high":1160,"low":1172,"close":1211,"change":725,"percent_change":725,"volume":1423,"transactions":9,"vwap":1211},"2025-05-15",{"date":2251,"open":1154,"high":1728,"low":1171,"close":1211,"change":1085,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1211},"2025-05-14",-4.69,159200,{"date":2255,"open":1153,"high":2001,"low":1193,"close":1161,"change":668,"percent_change":513,"volume":2256,"transactions":9,"vwap":1161},"2025-05-13",130700,{"date":2258,"open":1124,"high":1104,"low":1536,"close":1536,"change":2048,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1536},"2025-05-12",-6.85,75000,{"date":2262,"open":1159,"high":1140,"low":1159,"close":1099,"change":1130,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1099},"2025-05-09",5.04,163000,{"date":2266,"open":1223,"high":1099,"low":1223,"close":1753,"change":1237,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1753},"2025-05-08",7.75,171600,{"date":2270,"open":1211,"high":1719,"low":1211,"close":1223,"change":165,"percent_change":2271,"volume":2042,"transactions":9,"vwap":1223},"2025-05-07",2.38,{"date":2273,"open":1171,"high":1161,"low":1172,"close":1187,"change":854,"percent_change":2274,"volume":1501,"transactions":9,"vwap":1187},"2025-05-06",-1.56,{"date":2276,"open":1193,"high":1223,"low":2277,"close":1161,"change":957,"percent_change":1117,"volume":2278,"transactions":9,"vwap":1161},"2025-05-05",1.218,79300,{"date":2280,"open":1193,"high":2281,"low":1171,"close":1187,"change":725,"percent_change":725,"volume":2282,"transactions":9,"vwap":1187},"2025-05-02",1.276,167000,{"date":2284,"open":1223,"high":1223,"low":1193,"close":1187,"change":115,"percent_change":1882,"volume":911,"transactions":9,"vwap":1187},"2025-05-01",{"date":2286,"open":1710,"high":1719,"low":1710,"close":1223,"change":1525,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1223},"2025-04-30",7.5,173900,{"date":2290,"open":1710,"high":1217,"low":1710,"close":1171,"change":835,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1171},"2025-04-29",-3.23,115800,{"date":2294,"open":1152,"high":1719,"low":1092,"close":1217,"change":1085,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1217},"2025-04-28",-4.62,310300,{"date":2298,"open":602,"high":2299,"low":1078,"close":1152,"change":186,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1152},"2025-04-25",1.356,14.04,609600,{"date":2303,"open":767,"high":1172,"low":628,"close":1233,"change":165,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1233},"2025-04-24",2.7,255800,{"date":2307,"open":1034,"high":2308,"low":1307,"close":2140,"change":105,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2140},"2025-04-23",1.198,11,1153700,{"date":2312,"open":1084,"high":2313,"low":1079,"close":173,"change":94,"percent_change":2314,"volume":2315,"transactions":9,"vwap":173},"2025-04-22",1.389,-16.67,1827000,{"date":180,"open":1728,"high":1111,"low":1194,"close":1171,"change":1773,"percent_change":648,"volume":2317,"transactions":9,"vwap":1171},2198300]