[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALP":3,"homepage-market-summary":28,"stock-historical-ALP":172},{"ticker":4,"date":5,"profile":6,"quote":13},"ALP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Alpha Compute Corp Common Stock","Nasdaq",null,"Common Stock","Alpha Compute Corp owns and operates AI infrastructure powered by confidential compute and hardware-level encryption. Alpha Compute's GPU assets deliver privacy-preserving computation to partners and applications including Telegram, Animoca Brands, and Midnight Network.","2",{"close":14,"open":15,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},4.6,4.7699,4.4074,4.735,-0.135,-2.85,53337.220622,561,4.5737,4900,0.10615,377265.89441336703,0.1,6226,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":152},"success",[31,40,47,54,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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","2026-10-01",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"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":37,"sparkline":53,"date":39},"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":37,"sparkline":59,"date":39},"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":37,"sparkline":66,"date":39},"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":37,"sparkline":72,"date":39},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":37,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,112,117,122,127,132,137,142,147],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":111},"Healthcare","XLV",-0.01,166.18,false,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":86,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":166,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",281.52,0.9,{"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":24,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":14,"start_date":181,"end_date":5},15.818,5805410,2118974552.617623,-53.35,"2025-04-22",[183,184,193,202,212,222,232,242,251,262,272,281,290,300,309,319,330,340,351,362,372,382,392,403,412,422,433,442,452,463,474,484,494,504,514,524,533,542,553,562,573,583,593,603,612,622,632,642,652,663,673,684,693,704,714,722,730,739,747,753,761,767,775,781,786,791,800,807,813,820,825,832,839,845,850,856,861,867,873,880,887,892,899,905,912,919,927,935,943,951,959,968,976,985,992,998,1004,1010,1018,1022,1027,1033,1037,1042,1047,1052,1058,1063,1068,1073,1080,1085,1093,1098,1105,1112,1117,1121,1126,1132,1137,1142,1146,1151,1156,1161,1166,1171,1174,1177,1183,1189,1194,1200,1205,1209,1215,1220,1225,1229,1234,1241,1248,1253,1260,1267,1273,1278,1284,1290,1294,1299,1304,1309,1314,1318,1324,1330,1336,1343,1351,1358,1363,1371,1379,1387,1395,1402,1410,1418,1425,1434,1442,1449,1456,1465,1472,1481,1490,1498,1506,1514,1522,1528,1536,1542,1548,1554,1561,1567,1574,1580,1585,1593,1600,1606,1613,1620,1626,1634,1641,1647,1653,1661,1669,1676,1682,1688,1695,1700,1706,1714,1721,1728,1736,1744,1752,1760,1766,1774,1782,1790,1798,1806,1815,1821,1827,1832,1838,1846,1853,1858,1865,1873,1881,1885,1889,1893,1899,1906,1912,1919,1927,1934,1943,1951,1959,1968,1976,1981,1987,1995,2001,2010,2017,2024,2031,2037,2044,2049,2055,2061,2069,2076,2083,2089,2096,2105,2110,2115,2122,2127,2134,2141,2147,2154,2161,2169,2177,2185,2192,2201,2210,2218,2225,2231,2239,2246,2253,2261,2268,2275,2284,2289,2296,2300,2306,2311,2318,2324,2328,2335,2341,2346,2351,2355,2360,2364,2370,2376,2382,2387,2393,2396,2401,2406,2410,2414,2418,2422,2427,2433,2437,2445,2449,2453,2460,2464,2472,2478,2485,2490,2498,2504,2509,2516,2522,2531,2538,2544,2549,2555,2561,2568,2573,2579,2585,2589,2595,2599,2606,2612,2618,2623,2630,2635,2642,2648,2657,2665,2671,2679,2688,2697,2705],{"date":5,"open":15,"high":15,"low":16,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":39,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},4.83,4.835,4.51,-0.095,-1.97,19014.371636,386,4.706,{"date":194,"open":195,"high":195,"low":196,"close":185,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",5.09,4.7425,-0.31,-6.03,36206.471713,802,4.8627,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",5.33,4.79,5.14,-0.16,-3.02,43012.028314,795,5.1666,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",5.58,5.2537,5.3,-0.28,-5.02,46579.546594,637,5.4093,{"date":223,"open":224,"high":225,"low":226,"close":214,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",5.5,5.79,5.0131,-0.03,-0.53,195416.924332,3073,5.5696,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",4.5,5.63,5.61,1.07,23.57,160075.298257,1944,5.2057,{"date":243,"open":244,"high":93,"low":245,"close":246,"change":36,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",4.45,4.2,4.54,4.37,141118.747066,2212,4.6405,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",4.66,4.69,4.26,4.35,-0.21,-4.61,74924.230656,1167,4.52,{"date":263,"open":264,"high":265,"low":187,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",4.75,4.938362,4.56,-0.09,-1.94,49712.064742,934,4.7338,{"date":273,"open":274,"high":275,"low":274,"close":93,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",4.62,4.95,0.15,3.33,55630.481261,1417,4.7689,{"date":282,"open":283,"high":284,"low":285,"close":234,"change":125,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",4.21,4.6088,4.08,9.76,65372.212657,1260,4.49,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":26,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",4.05,4.4,3.95,4.1,2.5,72491.666707,962,4.1131,{"date":301,"open":302,"high":255,"low":303,"close":304,"change":207,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",4.19,3.8,4,-3.85,104121.465874,1624,4.0494,{"date":310,"open":311,"high":312,"low":292,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",4.29,4.39,4.16,0.12,2.97,114155.328359,1503,4.1815,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",3.54,4.06,3.2041,4.04,0.33,8.89,212175.079084,2979,3.6122,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",5.16,3.60005,3.71,-1.7041,-31.48,638821.011322,7725,4.0516,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",5.01,5.78,4.8,5.4141,0.0291,0.54,151501.368423,5719,5.1787,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",5.035,5.4075,4.955,5.385,0.425,8.57,66402.260596,4275,5.145,{"date":363,"open":364,"high":365,"low":264,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",4.935,5.135,4.96,4.845,4213.04,196120.586103,11329,4.8565,{"date":373,"open":374,"high":375,"low":24,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",0.18,0.19195,0.115,-0.064,-35.75,18567750.983623,20423,0.1306,{"date":383,"open":384,"high":374,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",0.1707,0.1705,0.179,0.0045,2.58,2134522.270934,3031,0.1777,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",0.1649,0.1796,0.161101,0.1745,0.0047,2.77,5947606.960314,5773,0.1723,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":150,"volume":409,"transactions":410,"vwap":411},"2026-08-31",0.165,0.1733,0.1698,0.0006,1912358.190976,2034,0.1696,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":417},"2026-08-28",0.176,0.1775,0.164,0.1692,-0.0072,-4.08,2019054.972397,2312,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",0.1755,0.1798,0.1695,0.1764,0.0078,4.63,1989053.692169,2629,0.1748,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":347,"volume":440,"transactions":441,"vwap":411},"2026-08-26",0.1697,0.175,0.1651,0.1686,0.0009,2230807.503875,2235,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",0.151,0.1678,0.1677,0.0152,9.97,3363158.30387,3601,0.1607,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",0.1549,0.1617,0.1477,0.1525,-0.002,-1.29,3388434.851283,4243,0.155,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",0.1542,0.1577,0.1434,0.1545,-0.0016,-1.02,2748257.589129,3973,0.1518,{"date":475,"open":454,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",0.1572,0.1513,0.1561,0.0051,3.38,2833710.199027,4539,0.1553,{"date":485,"open":486,"high":487,"low":488,"close":444,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",0.159,0.1601,0.1358,-0.0116,-7.13,7138073.817701,6673,0.1488,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":476},"2026-08-18",0.1541,0.1631,0.154,0.1626,0.0039,2.46,1485134.211422,2723,{"date":505,"open":506,"high":507,"low":276,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",0.1688,0.1694,0.1587,-0.0147,-8.48,4139226.281963,4045,0.1615,{"date":515,"open":516,"high":436,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",0.1648,0.1647,0.1734,0.0036,2.12,2729195.187384,8032,0.17,{"date":525,"open":526,"high":527,"low":498,"close":407,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",0.172,0.1778,-0.0102,-5.67,4696360.413465,9157,0.1665,{"date":534,"open":535,"high":536,"low":276,"close":374,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",0.1827,0.184,-0.011,-5.76,54251075.044059,72715,0.1994,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",0.1899,0.2968,0.18301,0.191,-0.0024,-1.24,64201530.389325,73820,0.2326,{"date":554,"open":555,"high":555,"low":36,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",0.2,0.1934,0.0014,0.73,796388.099866,2107,0.1965,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",0.1864,0.1945,0.1822,0.192,0.0098,5.38,1230755.981782,1946,0.1867,{"date":574,"open":575,"high":576,"low":577,"close":566,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",0.1861,0.1908,0.182,-0.0019,-1.03,1061462.487213,1669,0.1847,{"date":584,"open":555,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",0.20075,0.1831,0.1841,-0.0101,-5.2,1657734.688202,4027,0.1906,{"date":594,"open":595,"high":596,"low":592,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",0.1928,0.2023,0.1942,0.0007,0.36,2282090.776751,7053,0.2016,{"date":604,"open":605,"high":606,"low":36,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":565},"2026-08-03",0.1949,0.198,0.1935,-0.0028,-1.43,1196546.916245,3352,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",0.193,0.206,0.1963,-0.0027,-1.36,1617210.188592,2896,0.2003,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",0.1851,0.2069,0.199,0.0114,6.08,1176445.252293,2483,0.1986,{"date":633,"open":596,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",0.205,0.1821,0.1876,-0.0149,-7.36,2061672.661455,3439,0.1895,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",0.211,0.194,0.2025,-0.0053,-2.55,1913085.653455,3514,0.2006,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",0.2208,0.2219,0.202501,0.2078,-0.0082,-3.8,1158854.736628,2155,0.2122,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",0.248,0.2119,0.216,-0.0268,-11.04,1842998.75708,3488,0.2283,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",0.2423,0.2496,0.2229,0.2428,-0.0002,-0.08,1473074.183206,2694,0.2377,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":334,"volume":690,"transactions":691,"vwap":692},"2026-07-22",0.2327,0.2543,0.243,0.0087,2157619.099059,3154,0.2419,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",0.229,0.24,0.2037,0.2343,0.0148,6.74,3389489.081449,3998,0.2241,{"date":705,"open":706,"high":707,"low":634,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",0.2118,0.2285,0.2195,0.0185,9.2,4251824.827113,6446,0.2157,{"date":715,"open":716,"high":634,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-17",0.18799999,0.18099999,0.20100001,-0.003,-1.47,3890400,{"date":723,"open":724,"high":725,"low":555,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-16",0.242,0.26699999,0.204,-0.115,-36.05,11571800,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-15",0.30000001,0.33000001,0.29499999,0.31900001,-0.014,-4.2,6541800,{"date":740,"open":741,"high":742,"low":743,"close":742,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":742},"2026-07-14",0.289,0.333,0.27500001,0.042,14.43,7437600,{"date":748,"open":724,"high":45,"low":724,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-13",0.29100001,0.052,21.76,15358400,{"date":754,"open":755,"high":688,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-10",0.23999999,0.233,0.23899999,-0.001,-0.42,1708800,{"date":762,"open":763,"high":755,"low":764,"close":755,"change":765,"percent_change":256,"volume":766,"transactions":9,"vwap":755},"2026-07-09",0.236,0.22499999,0.01,1283100,{"date":768,"open":769,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-08",0.23100001,0.264,0.23,-0.02,-8,2517100,{"date":776,"open":777,"high":120,"low":778,"close":120,"change":779,"percent_change":125,"volume":780,"transactions":9,"vwap":120},"2026-07-07",0.244,0.235,0.001,2151000,{"date":782,"open":665,"high":783,"low":724,"close":784,"change":779,"percent_change":125,"volume":785,"transactions":9,"vwap":784},"2026-07-06",0.25099999,0.249,1233400,{"date":787,"open":788,"high":725,"low":724,"close":665,"change":537,"percent_change":789,"volume":790,"transactions":9,"vwap":665},"2026-07-02",0.252,-4.25,2240400,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-01",0.25999999,0.26899999,0.25400001,0.259,0.005,1.97,2056000,{"date":801,"open":795,"high":802,"low":803,"close":795,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":795},"2026-06-30",0.257,0.24699999,0.002,0.79,1386900,{"date":808,"open":788,"high":809,"low":755,"close":788,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":788},"2026-06-29",0.26499999,0.007,2.86,2884800,{"date":814,"open":783,"high":795,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-26",0.23199999,0.245,-0.006,-2.39,2864200,{"date":821,"open":822,"high":809,"low":783,"close":783,"change":758,"percent_change":823,"volume":824,"transactions":9,"vwap":783},"2026-06-25",0.255,-0.4,3204700,{"date":826,"open":827,"high":828,"low":783,"close":788,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":788},"2026-06-24",0.28400001,0.28600001,-0.038,-13.1,4916300,{"date":833,"open":743,"high":732,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-23",0.273,0.28999999,0.011,3.94,5296300,{"date":840,"open":822,"high":732,"low":120,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-22",0.27900001,0.03,12.05,9237900,{"date":846,"open":793,"high":847,"low":803,"close":784,"change":537,"percent_change":848,"volume":849,"transactions":9,"vwap":784},"2026-06-18",0.278,-4.23,3638600,{"date":851,"open":784,"high":809,"low":852,"close":793,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":793},"2026-06-17",0.24600001,0.014,5.69,3387800,{"date":857,"open":793,"high":743,"low":688,"close":852,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":852},"2026-06-16",-0.026,-9.56,3534000,{"date":862,"open":816,"high":847,"low":816,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-15",0.27200001,0.031,12.86,4855700,{"date":868,"open":796,"high":793,"low":757,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-12",0.241,-0.029,-10.74,4344600,{"date":874,"open":852,"high":875,"low":876,"close":875,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":875},"2026-06-11",0.27000001,0.237,0.019,7.57,4758200,{"date":881,"open":796,"high":882,"low":883,"close":783,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":783},"2026-06-10",0.26300001,0.221,-0.018,-6.69,11165200,{"date":888,"open":749,"high":749,"low":802,"close":794,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":794},"2026-06-09",-0.023,-7.88,6195600,{"date":893,"open":894,"high":895,"low":822,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-08",0.271,0.292,0.022,8.15,9914500,{"date":900,"open":794,"high":901,"low":803,"close":875,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":875},"2026-06-05",0.30700001,-0.004,-1.46,17799500,{"date":906,"open":875,"high":907,"low":908,"close":907,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":907},"2026-06-04",0.27399999,0.26100001,-0.007,-2.49,5615500,{"date":913,"open":827,"high":914,"low":743,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-03",0.29300001,0.28099999,-0.028,-9.06,6910800,{"date":920,"open":921,"high":922,"low":796,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-02",0.34,0.34299999,0.30899999,-0.057,-15.57,25468400,{"date":928,"open":929,"high":930,"low":921,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-01",0.36000001,0.37200001,0.366,-0.013,-3.43,9168200,{"date":936,"open":937,"high":938,"low":929,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-29",0.39199999,0.39899999,0.37900001,-0.061,-13.86,17006600,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":817,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-28",0.43799999,0.46700001,0.41299999,0.44,-1.35,17489100,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":817,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-27",0.52200001,0.55800003,0.41100001,0.44600001,-1.33,82890000,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-26",0.37099999,0.47600001,0.36300001,0.45199999,0.088,24.18,38583300,{"date":969,"open":970,"high":938,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-22",0.373,0.33500001,0.36399999,-0.021,-5.45,16959200,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-21",0.32699999,0.44800001,0.32499999,0.38499999,0.037,10.63,60168700,{"date":986,"open":987,"high":988,"low":733,"close":989,"change":736,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-20",0.34999999,0.35600001,0.34799999,-3.87,11269400,{"date":993,"open":994,"high":995,"low":996,"close":995,"change":758,"percent_change":217,"volume":997,"transactions":9,"vwap":995},"2026-05-19",0.31600001,0.36199999,0.30500001,17346200,{"date":999,"open":742,"high":963,"low":1000,"close":963,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":963},"2026-05-18",0.30199999,0.033,10,34509600,{"date":1005,"open":1006,"high":989,"low":1007,"close":733,"change":1008,"percent_change":1008,"volume":1009,"transactions":9,"vwap":733},"2026-05-15",0.34400001,0.296,0,75734000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":733,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":733},"2026-05-14",0.41999999,0.43099999,0.31299999,0.062,23.13,328978000,{"date":1019,"open":788,"high":1020,"low":755,"close":1020,"change":909,"percent_change":648,"volume":1021,"transactions":9,"vwap":1020},"2026-05-13",0.26800001,18414000,{"date":1023,"open":869,"high":733,"low":1024,"close":743,"change":982,"percent_change":1025,"volume":1026,"transactions":9,"vwap":743},"2026-05-12",0.234,15.55,105751300,{"date":1028,"open":771,"high":816,"low":1029,"close":1030,"change":458,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-11",0.208,0.23800001,-0.83,6888800,{"date":1034,"open":809,"high":875,"low":815,"close":755,"change":772,"percent_change":1035,"volume":1036,"transactions":9,"vwap":755},"2026-05-08",-7.69,41089000,{"date":1038,"open":1039,"high":1039,"low":783,"close":793,"change":109,"percent_change":1040,"volume":1041,"transactions":9,"vwap":793},"2026-05-07",0.27700001,-3.7,6783800,{"date":1043,"open":783,"high":875,"low":783,"close":875,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":875},"2026-05-06",0.026,10.66,4704700,{"date":1048,"open":796,"high":796,"low":869,"close":777,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":777},"2026-05-05",-0.012,-4.69,2688600,{"date":1053,"open":803,"high":793,"low":816,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-04",0.25600001,0.016,6.67,5721200,{"date":1059,"open":778,"high":688,"low":769,"close":755,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":755},"2026-05-01",0.003,1.27,1811400,{"date":1064,"open":771,"high":803,"low":1065,"close":876,"change":1066,"percent_change":204,"volume":1067,"transactions":9,"vwap":876},"2026-04-30",0.228,0.012,2644500,{"date":1069,"open":1065,"high":815,"low":1070,"close":764,"change":884,"percent_change":1071,"volume":1072,"transactions":9,"vwap":764},"2026-04-29",0.212,-7.41,3662100,{"date":1074,"open":1075,"high":1076,"low":1075,"close":688,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":688},"2026-04-28",0.22,0.25299999,0.015,6.58,6209100,{"date":1081,"open":1075,"high":756,"low":1082,"close":1065,"change":836,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1065},"2026-04-27",0.20299999,5.07,10731100,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1088,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1088},"2026-04-24",0.186,0.21699999,0.183,0.034,18.58,16464400,{"date":1094,"open":1029,"high":1029,"low":414,"close":1089,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1089},"2026-04-23",-0.047,-20.43,16307300,{"date":1099,"open":1100,"high":922,"low":1101,"close":771,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":771},"2026-04-22",0.34200001,0.223,-0.05,-17.86,223090000,{"date":1106,"open":1107,"high":733,"low":1088,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-21",0.285,0.28,-0.04,-12.5,2380900,{"date":1113,"open":733,"high":987,"low":1114,"close":1115,"change":1008,"percent_change":1008,"volume":1116,"transactions":9,"vwap":1115},"2026-04-20",0.308,0.31999999,9856900,{"date":1118,"open":742,"high":742,"low":1119,"close":1115,"change":758,"percent_change":197,"volume":1120,"transactions":9,"vwap":1115},"2026-04-17",0.315,364300,{"date":1122,"open":921,"high":921,"low":1119,"close":1123,"change":884,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-16",0.32100001,-5.31,464400,{"date":1127,"open":1115,"high":921,"low":1119,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-15",0.33899999,0.009,2.73,727900,{"date":1133,"open":1134,"high":733,"low":45,"close":733,"change":779,"percent_change":1135,"volume":1136,"transactions":9,"vwap":733},"2026-04-14",0.32300001,0.3,634800,{"date":1138,"open":1119,"high":1139,"low":827,"close":1139,"change":877,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-13",0.329,6.13,932300,{"date":1143,"open":45,"high":1144,"low":732,"close":45,"change":1008,"percent_change":1008,"volume":1145,"transactions":9,"vwap":45},"2026-04-10",0.31799999,608800,{"date":1147,"open":1115,"high":987,"low":1148,"close":45,"change":909,"percent_change":1149,"volume":1150,"transactions":9,"vwap":45},"2026-04-09",0.294,-2.21,6767200,{"date":1152,"open":735,"high":733,"low":923,"close":1153,"change":797,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-08",0.317,1.6,324600,{"date":1157,"open":1144,"high":921,"low":1158,"close":1158,"change":932,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-07",0.31200001,-4,271700,{"date":1162,"open":45,"high":1163,"low":45,"close":980,"change":1129,"percent_change":1164,"volume":1165,"transactions":9,"vwap":980},"2026-04-06",0.34599999,2.85,288900,{"date":1167,"open":923,"high":733,"low":732,"close":994,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":994},"2026-04-02",-0.009,-2.77,569000,{"date":1172,"open":1134,"high":921,"low":1014,"close":980,"change":1129,"percent_change":1164,"volume":1173,"transactions":9,"vwap":980},"2026-04-01",343800,{"date":1175,"open":1148,"high":733,"low":749,"close":994,"change":1055,"percent_change":204,"volume":1176,"transactions":9,"vwap":994},"2026-03-31",460700,{"date":1178,"open":996,"high":45,"low":1179,"close":732,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":732},"2026-03-30",0.28799999,0.004,1.35,326400,{"date":1184,"open":1185,"high":1185,"low":1107,"close":1007,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1007},"2026-03-27",0.331,-0.034,-10.3,575500,{"date":1190,"open":1191,"high":987,"low":1123,"close":733,"change":817,"percent_change":1192,"volume":1193,"transactions":9,"vwap":733},"2026-03-26",0.338,-1.79,209100,{"date":1195,"open":922,"high":1196,"low":733,"close":1197,"change":909,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-25",0.35299999,0.336,-2.04,259100,{"date":1201,"open":1202,"high":970,"low":742,"close":922,"change":227,"percent_change":1203,"volume":1204,"transactions":9,"vwap":922},"2026-03-24",0.36899999,-8.04,396900,{"date":1206,"open":929,"high":1207,"low":987,"close":970,"change":877,"percent_change":1208,"volume":1120,"transactions":9,"vwap":970},"2026-03-23",0.375,5.37,{"date":1210,"open":989,"high":1211,"low":1191,"close":1212,"change":836,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-20",0.35800001,0.354,3.21,445500,{"date":1216,"open":1217,"high":1207,"low":733,"close":922,"change":909,"percent_change":1218,"volume":1219,"transactions":9,"vwap":922},"2026-03-19",0.359,-2,4893600,{"date":1221,"open":995,"high":963,"low":1222,"close":987,"change":932,"percent_change":1223,"volume":1224,"transactions":9,"vwap":987},"2026-03-18",0.345,-3.58,319700,{"date":1226,"open":987,"high":1202,"low":989,"close":963,"change":1060,"percent_change":1227,"volume":1228,"transactions":9,"vwap":963},"2026-03-17",0.83,360600,{"date":1230,"open":1231,"high":1231,"low":988,"close":929,"change":1232,"percent_change":538,"volume":1233,"transactions":9,"vwap":929},"2026-03-16",0.38699999,-0.022,347200,{"date":1235,"open":1236,"high":1237,"low":145,"close":1238,"change":736,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-13",0.40000001,0.414,0.382,-3.54,207400,{"date":1242,"open":1243,"high":1244,"low":1231,"close":1245,"change":817,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-12",0.39500001,0.40200001,0.396,-1.49,217700,{"date":1249,"open":1250,"high":1251,"low":1231,"close":1244,"change":779,"percent_change":120,"volume":1252,"transactions":9,"vwap":1244},"2026-03-11",0.38999999,0.40700001,270800,{"date":1254,"open":1250,"high":1255,"low":1256,"close":1257,"change":1129,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-10",0.42500001,0.38100001,0.40099999,2.3,345500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":937,"change":1044,"percent_change":1265,"volume":1266,"transactions":9,"vwap":937},"2026-03-09",0.37400001,0.40400001,0.352,7.1,348400,{"date":1268,"open":145,"high":937,"low":1269,"close":931,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":931},"2026-03-06",0.35499999,-0.027,-6.87,514700,{"date":1274,"open":1255,"high":1255,"low":937,"close":1275,"change":1270,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-05",0.39300001,-6.43,423900,{"date":1279,"open":970,"high":948,"low":1280,"close":1012,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1012},"2026-03-04",0.36500001,0.036,9.37,638300,{"date":1285,"open":939,"high":937,"low":1286,"close":1287,"change":1288,"percent_change":1198,"volume":1289,"transactions":9,"vwap":1287},"2026-03-03",0.35100001,0.384,-0.008,613000,{"date":1291,"open":1250,"high":65,"low":961,"close":937,"change":884,"percent_change":1292,"volume":1293,"transactions":9,"vwap":937},"2026-03-02",-4.39,525400,{"date":1295,"open":1296,"high":948,"low":65,"close":65,"change":1232,"percent_change":1297,"volume":1298,"transactions":9,"vwap":65},"2026-02-27",0.43000001,-5.09,260200,{"date":1300,"open":948,"high":1301,"low":1012,"close":1302,"change":779,"percent_change":771,"volume":1303,"transactions":9,"vwap":1302},"2026-02-26",0.44999999,0.43200001,205300,{"date":1305,"open":955,"high":1306,"low":1257,"close":1013,"change":864,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1013},"2026-02-25",0.45899999,7.75,687500,{"date":1310,"open":1311,"high":1296,"low":1243,"close":1236,"change":109,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1236},"2026-02-24",0.426,-2.44,669900,{"date":1315,"open":65,"high":1296,"low":1236,"close":65,"change":817,"percent_change":1316,"volume":1317,"transactions":9,"vwap":65},"2026-02-23",-1.44,291100,{"date":1319,"open":1301,"high":1320,"low":1237,"close":1321,"change":1109,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-20",0.456,0.41600001,-8.77,339700,{"date":1325,"open":956,"high":1326,"low":948,"close":1320,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1320},"2026-02-19",0.47099999,0.006,1.33,408700,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1301,"change":829,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1301},"2026-02-18",0.48899999,0.44100001,-7.79,648200,{"date":1337,"open":1250,"high":1338,"low":929,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-17",0.51999998,0.48800001,-0.032,-6.15,3333900,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1338,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1338},"2026-02-13",0.509,0.53200001,0.48199999,0.018,3.59,515000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":804,"percent_change":125,"volume":1357,"transactions":9,"vwap":1356},"2026-02-12",0.50300002,0.528,0.46200001,0.50199997,551700,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1361,"change":1109,"percent_change":1071,"volume":1362,"transactions":9,"vwap":1361},"2026-02-11",0.542,0.5,694300,{"date":1364,"open":1354,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-10",0.58899999,0.51300001,0.54000002,0.028,5.47,1109000,{"date":1372,"open":1373,"high":1374,"low":1353,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-09",0.52999997,0.53799999,0.51200002,-0.024,-4.48,424100,{"date":1380,"open":1381,"high":1367,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-06",0.50400001,0.48100001,0.53600001,0.043,8.72,674000,{"date":1388,"open":1361,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-05",0.51700002,0.486,0.493,-0.017,-3.33,1113900,{"date":1396,"open":1397,"high":1398,"low":1361,"close":1399,"change":267,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-04",0.60299999,0.60900003,0.50999999,-15,1981400,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1109,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-03",0.64200002,0.65100002,0.583,0.60000002,-6.25,1084500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":810,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-02",0.64300001,0.67500001,0.62699997,0.63999999,1.11,1191900,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-01-30",0.72000003,0.63300002,-0.106,-14.34,1710200,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-01-29",0.67400002,0.755,0.67000002,0.73900002,0.078,11.8,4214200,{"date":1435,"open":1420,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-28",0.74400002,0.64099997,0.66100001,0.063,10.54,7931300,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":1340,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-27",0.63,0.59100002,0.59799999,-5.08,1478400,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1444,"change":1095,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1444},"2026-01-26",0.68000001,0.69,0.58200002,-6.94,3798600,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-23",0.713,0.73199999,0.671,0.67699999,-0.063,-8.51,1772600,{"date":1466,"open":1467,"high":1468,"low":1444,"close":1469,"change":1109,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-22",0.76499999,0.77100003,0.74000001,-5.13,3050800,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-01-21",0.79000002,0.82499999,0.764,0.77999997,-0.143,-15.49,5598400,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-20",0.95700002,1.03,0.861,0.92299998,0.173,23.07,51088700,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-16",0.85000002,0.87900001,0.75,-0.1,-11.76,2770400,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1492,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1492},"2026-01-15",0.86500001,0.88999999,0.73400003,-0.067,-7.31,6254500,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-14",1.05,0.84399998,0.917,-0.383,-29.46,15078600,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-13",1.82,3.3,1.3,0.39,42.86,174313000,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1129,"percent_change":174,"volume":1527,"transactions":9,"vwap":1526},"2026-01-12",0.88,1.067,0.91000003,51780700,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1168,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-09",0.93800002,0.96899998,0.87,0.90100002,-0.99,127300,{"date":1537,"open":86,"high":1538,"low":1539,"close":1526,"change":1540,"percent_change":1110,"volume":1541,"transactions":9,"vwap":1526},"2026-01-08",1.04,0.87199998,-0.13,156800,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1538,"change":52,"percent_change":304,"volume":1547,"transactions":9,"vwap":1538},"2026-01-07",1.08,1.09,0.97000003,253100,{"date":1549,"open":1550,"high":1551,"low":1475,"close":174,"change":626,"percent_change":1552,"volume":1553,"transactions":9,"vwap":174},"2026-01-06",0.83999997,1.1,24.84,802700,{"date":1555,"open":1556,"high":1557,"low":1469,"close":1558,"change":1281,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-05",0.75800002,0.82999998,0.801,4.71,134400,{"date":1562,"open":1563,"high":1564,"low":1407,"close":1467,"change":405,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1467},"2026-01-02",0.61000001,0.89300001,27.5,1095700,{"date":1568,"open":1569,"high":1407,"low":1570,"close":1407,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1407},"2025-12-31",0.57099998,0.56999999,0.02,3.45,121200,{"date":1575,"open":1407,"high":1576,"low":1569,"close":1577,"change":1270,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-30",0.61400002,0.57999998,-4.45,157300,{"date":1581,"open":1407,"high":1415,"low":954,"close":1582,"change":1102,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-12-29",0.60699999,-7.61,223500,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-12-26",0.69499999,0.64999998,0.65700001,0.008,1.23,159100,{"date":1594,"open":1429,"high":1429,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-12-24",0.64499998,0.64899999,-0.016,-2.41,112400,{"date":1601,"open":1588,"high":1602,"low":1437,"close":1603,"change":889,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-23",0.71700001,0.66500002,-3.34,240400,{"date":1607,"open":1420,"high":1608,"low":1609,"close":1610,"change":1186,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-22",0.75300002,0.65799999,0.68800002,-4.71,354500,{"date":1614,"open":1615,"high":1616,"low":1451,"close":1617,"change":1066,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-19",0.70099998,0.75999999,0.722,1.69,381600,{"date":1621,"open":1477,"high":1474,"low":1589,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-12-18",0.70999998,-0.202,-22.15,1194000,{"date":1627,"open":1628,"high":1629,"low":1500,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-17",1.16,1.165,0.912,-0.148,-13.96,2038400,{"date":1635,"open":1636,"high":1061,"low":1637,"close":1638,"change":1109,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-16",1.24,1.015,1.06,-3.64,6985400,{"date":1642,"open":1643,"high":1518,"low":1526,"close":1551,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1551},"2025-12-15",1.25,-0.22,-16.67,917100,{"date":1648,"open":1649,"high":1649,"low":1518,"close":1650,"change":267,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-12",1.45,1.32,-6.38,155400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":227,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-12-11",1.48,1.62,1.26,1.41,-2.08,626500,{"date":1662,"open":1663,"high":1664,"low":1658,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-10",1.65,1.67,1.44,-0.24,-14.29,300400,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":680,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-09",1.76,1.61,1.68,-4.55,438200,{"date":1677,"open":1678,"high":1679,"low":1672,"close":1671,"change":1680,"percent_change":1056,"volume":1681,"transactions":9,"vwap":1671},"2025-12-08",1.66,1.86,0.11,535800,{"date":1683,"open":1678,"high":1684,"low":1656,"close":1663,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1663},"2025-12-05",1.71,-0.06,-3.51,273300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1684,"change":314,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1684},"2025-12-04",1.59,1.73,1.47,7.55,405600,{"date":1696,"open":1656,"high":1664,"low":1697,"close":1690,"change":680,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1690},"2025-12-03",1.58,-4.79,240000,{"date":1701,"open":1702,"high":1703,"low":1656,"close":1664,"change":1109,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1664},"2025-12-02",1.7,1.75,-2.34,343500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1684,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1684},"2025-12-01",1.925,1.95,1.53,-0.18,-9.52,3602900,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":765,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-28",1.88,2.07,1.89,0.53,442000,{"date":1722,"open":1723,"high":1724,"low":1703,"close":1716,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1716},"2025-11-26",2.52,2.53,-0.27,-12.56,8686500,{"date":1729,"open":1730,"high":1731,"low":1618,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-11-25",2.35,2.41,2.15,-0.59,-21.53,1010300,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1711,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-24",3.26,3.289,2.69,2.74,-6.16,27885100,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":696,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-11-21",2.63,3,2.62,2.92,8.96,54900,{"date":1753,"open":1754,"high":1747,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-11-20",2.75,2.65,2.68,-0.12,-4.29,45000,{"date":1761,"open":811,"high":811,"low":1762,"close":1763,"change":1685,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-19",2.72,2.8,-2.1,42900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":811,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":811},"2025-11-18",3.14,3.15,2.82,-0.3,-9.49,54400,{"date":1775,"open":1776,"high":1777,"low":78,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-17",3.24,3.485,3.16,-0.15,-4.53,113800,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":257,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-14",3.57,3.72,3.231,3.31,-5.97,63000,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-13",3.99,3.5,3.52,-0.44,-11.11,145000,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":376,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-12",3.85,4.099,3.75,3.96,2.99,61100,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-11-11",3.9,4.035,3.65,3.845,-0.035,-0.9,93100,{"date":1816,"open":1792,"high":1817,"low":1818,"close":1818,"change":1685,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-10",4.12,3.88,-1.52,84800,{"date":1822,"open":334,"high":283,"low":1823,"close":837,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":837},"2025-11-07",3.62,-0.65,-14.16,1847600,{"date":1828,"open":205,"high":205,"low":187,"close":1829,"change":207,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-06",4.59,-3.37,36500,{"date":1833,"open":1559,"high":1834,"low":1835,"close":264,"change":765,"percent_change":1836,"volume":1837,"transactions":9,"vwap":264},"2025-11-05",4.9,4.32,0.21,98400,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":227,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-04",4.7,4.93,4.603,4.74,-0.63,117700,{"date":1847,"open":1848,"high":1848,"low":274,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-03",5.11,4.77,-0.37,-7.2,55700,{"date":1854,"open":216,"high":224,"low":1855,"close":206,"change":1725,"percent_change":1856,"volume":1857,"transactions":9,"vwap":206},"2025-10-31",5.13,-4.99,57500,{"date":1859,"open":1860,"high":1861,"low":1848,"close":1862,"change":374,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-10-30",5.12,5.43,5.41,3.44,60700,{"date":1866,"open":1867,"high":1868,"low":1848,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-10-29",5.2,5.603,5.23,0.07,1.36,127200,{"date":1874,"open":1875,"high":1876,"low":1877,"close":332,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":332},"2025-10-28",5.15,5.45,5.02,-0.07,-1.34,273200,{"date":1882,"open":1883,"high":1876,"low":1834,"close":1869,"change":26,"percent_change":1709,"volume":1884,"transactions":9,"vwap":1869},"2025-10-27",5.05,599000,{"date":1886,"open":1887,"high":1887,"low":1083,"close":1855,"change":765,"percent_change":555,"volume":1888,"transactions":9,"vwap":1855},"2025-10-24",5.31,35900,{"date":1890,"open":1860,"high":1891,"low":1860,"close":1860,"change":1008,"percent_change":1008,"volume":1892,"transactions":9,"vwap":1860},"2025-10-23",5.4,42100,{"date":1894,"open":1869,"high":1895,"low":1896,"close":1860,"change":1897,"percent_change":1223,"volume":1898,"transactions":9,"vwap":1860},"2025-10-22",5.491,4.97,-0.19,199400,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1887,"change":228,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1887},"2025-10-21",5.75,5.84,5.21,-9.08,106700,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1902,"change":1571,"percent_change":921,"volume":1911,"transactions":9,"vwap":1902},"2025-10-20",5.82,6,5.67,56800,{"date":1913,"open":1914,"high":1915,"low":1901,"close":1908,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1908},"2025-10-17",6.03,6.165,-0.54,-8.49,117100,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":207,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-10-16",6.52,6.667,6.26,6.36,-2.45,103100,{"date":1928,"open":1056,"high":1929,"low":1930,"close":1921,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1921},"2025-10-15",7.035,6.512,-0.61,-8.56,187800,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-10-14",6.47,7.41,5.91,7.13,0.59,9.02,728500,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":696,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-10-13",7.54,7.78,6.31,6.54,3.81,2517700,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-10-10",7.9,7.975,6.3,-2.05,-24.55,456700,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-10-09",7.92,8.76,7.7,8.35,-2.56,-23.46,751900,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":204,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-08",13.25,13.8,9.77,10.91,95.52,29640200,{"date":1977,"open":1910,"high":343,"low":1978,"close":214,"change":1979,"percent_change":1223,"volume":1980,"transactions":9,"vwap":214},"2025-10-07",5.485,-0.207,12835900,{"date":1982,"open":1901,"high":1983,"low":224,"close":1984,"change":982,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-10-06",5.96,5.787,0.64,53300,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1901,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1901},"2025-10-03",5.88,5.9,5.625,-0.2,-3.36,33100,{"date":1996,"open":343,"high":1997,"low":224,"close":1998,"change":1107,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-10-02",6.02,5.95,5.03,82500,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-01",5.56,5.8,5.28,5.665,0.275,5.1,96400,{"date":2011,"open":224,"high":1901,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-09-30",5.34,5.39,-0.14,-2.53,295600,{"date":2018,"open":2019,"high":2020,"low":224,"close":2021,"change":1666,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-09-29",6.2,6.265,5.53,-4.16,64800,{"date":2025,"open":1902,"high":1909,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-09-26",5.54,5.77,-0.48,-7.68,38500,{"date":2032,"open":2019,"high":2033,"low":2003,"close":2034,"change":771,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-09-25",6.4,6.25,3.82,204900,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1997,"change":1897,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1997},"2025-09-24",6.05,6.409,6.007,-3.06,49100,{"date":2045,"open":1936,"high":1930,"low":2046,"close":2047,"change":267,"percent_change":609,"volume":2048,"transactions":9,"vwap":2047},"2025-09-23",6.01,6.21,70400,{"date":2050,"open":1997,"high":2051,"low":2052,"close":1955,"change":771,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1955},"2025-09-22",6.683,5.975,3.79,110600,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":257,"percent_change":1604,"volume":2048,"transactions":9,"vwap":2060},"2025-09-19",6.14,6.513,5.81,6.07,{"date":2062,"open":2063,"high":1078,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-09-18",5.916,5.532,6.28,0.76,13.77,162500,{"date":2070,"open":2004,"high":2071,"low":2072,"close":2073,"change":1495,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-09-17",5.886,5.465,5.52,-1.78,39300,{"date":2077,"open":2078,"high":2079,"low":224,"close":2080,"change":1102,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-09-16",5.86,6.35,5.62,-0.88,97000,{"date":2084,"open":2085,"high":2086,"low":1891,"close":1910,"change":1897,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1910},"2025-09-15",5.687,5.755,-3.24,31000,{"date":2090,"open":2091,"high":1998,"low":2092,"close":2078,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2078},"2025-09-12",5.65,5.384,0.406,7.44,35500,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-09-11",5.675,6.39,5.44,5.454,-0.356,-6.13,64100,{"date":2106,"open":214,"high":2107,"low":1861,"close":2059,"change":1897,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2059},"2025-09-10",6.5,-3.17,79600,{"date":2111,"open":1903,"high":2112,"low":1867,"close":1909,"change":1680,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1909},"2025-09-09",6.7,1.87,140700,{"date":2116,"open":2026,"high":2117,"low":1867,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-09-08",6.98,5.89,0.8,15.72,545600,{"date":2123,"open":1901,"high":1901,"low":1999,"close":195,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":195},"2025-09-05",-0.36,-6.61,31100,{"date":2128,"open":2129,"high":2130,"low":2131,"close":1876,"change":618,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1876},"2025-09-04",6.81,6.9,5,-19.97,114800,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2129,"change":1779,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2129},"2025-09-03",7.6,9.43,6.801,-2.16,388300,{"date":2142,"open":2143,"high":2136,"low":2144,"close":2145,"change":1666,"percent_change":1393,"volume":2146,"transactions":9,"vwap":2145},"2025-09-02",7.25,6.8,6.96,40000,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1878,"percent_change":2153,"volume":1892,"transactions":9,"vwap":2152},"2025-08-29",7.29,7.99,7.09,7.2,-0.96,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2158,"change":267,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-08-28",7.43,7.45,7.27,-1.22,9600,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-08-27",8.1,7,7.36,-0.49,-6.24,36200,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1711,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-08-26",8.05,8.5,7.62,7.85,-2.24,27300,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-08-25",9.08,8.01,8.03,-1.08,-11.86,29800,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":120,"percent_change":1770,"volume":2191,"transactions":9,"vwap":2190},"2025-08-22",9.281,9.7,9,9.11,15700,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-08-21",8.62,9.25,8.3,8.86,0.6,7.26,62400,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-08-20",8,8.78,7.8,8.26,0.26,3.25,56200,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2203,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2203},"2025-08-19",8.23,8.39,7.58,-0.47,-5.55,27600,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":257,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-08-18",8.565,8.4,8.47,-2.42,6200,{"date":2226,"open":2204,"high":2227,"low":2228,"close":2229,"change":1757,"percent_change":618,"volume":2230,"transactions":9,"vwap":2229},"2025-08-15",9.04,8.463,8.68,15200,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1495,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-08-14",8.523,9.157,8.22,8.8,-1.12,37900,{"date":2240,"open":2241,"high":2242,"low":2222,"close":2243,"change":36,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-08-13",8.6,9.3,8.9,2.18,16100,{"date":2247,"open":2248,"high":2189,"low":2249,"close":2250,"change":2014,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-08-12",8.455,8.196,8.71,-1.58,29500,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2184,"transactions":9,"vwap":2258},"2025-08-11",8.87,8.998,8.38,8.85,-0.45,-4.84,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2242,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2242},"2025-08-08",10.06,8.08,-0.67,-6.72,121300,{"date":2269,"open":2270,"high":2271,"low":2272,"close":448,"change":1650,"percent_change":2273,"volume":2274,"transactions":9,"vwap":448},"2025-08-07",8.37,10.25,8.218,15.26,135000,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-08-06",7.19,8.69,7.02,8.65,1.63,23.22,135400,{"date":2285,"open":1990,"high":2143,"low":2118,"close":2279,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2279},"2025-08-05",1.15,19.59,155800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2292,"change":2294,"percent_change":2196,"volume":2295,"transactions":9,"vwap":2292},"2025-08-04",5.73,5.87,5.35,0.45,25300,{"date":2297,"open":1914,"high":628,"low":216,"close":2298,"change":1916,"percent_change":917,"volume":2299,"transactions":9,"vwap":2298},"2025-08-01",5.42,20500,{"date":2301,"open":2302,"high":2303,"low":2304,"close":1983,"change":1666,"percent_change":990,"volume":2305,"transactions":9,"vwap":1983},"2025-07-31",6.12,6.22,5.715,32700,{"date":2307,"open":2091,"high":2033,"low":2091,"close":2019,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2019},"2025-07-30",0.503,8.83,39400,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-07-29",5.97,5.697,-0.263,-4.41,5600,{"date":2319,"open":2320,"high":1983,"low":2321,"close":1983,"change":771,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1983},"2025-07-28",5.769,5.627,4.01,34700,{"date":2325,"open":2060,"high":2060,"low":214,"close":2291,"change":2326,"percent_change":2042,"volume":2327,"transactions":9,"vwap":2291},"2025-07-25",-0.181,4700,{"date":2329,"open":2330,"high":2330,"low":1990,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-07-24",6.15,5.911,-0.189,-3.1,14900,{"date":2336,"open":2337,"high":2019,"low":235,"close":2338,"change":2339,"percent_change":1840,"volume":2340,"transactions":9,"vwap":2338},"2025-07-23",5.64,6.1,0.274,21100,{"date":2342,"open":224,"high":2343,"low":224,"close":2344,"change":1055,"percent_change":1108,"volume":2345,"transactions":9,"vwap":2344},"2025-07-22",5.98,5.826,30500,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2059,"change":680,"percent_change":618,"volume":2350,"transactions":9,"vwap":2059},"2025-07-21",5.72,6.0050001,11500,{"date":2352,"open":2059,"high":2079,"low":2353,"close":2118,"change":1109,"percent_change":2265,"volume":2354,"transactions":9,"vwap":2118},"2025-07-18",5.66,19100,{"date":2356,"open":2357,"high":2338,"low":2059,"close":2358,"change":1109,"percent_change":2265,"volume":2359,"transactions":9,"vwap":2358},"2025-07-17",5.859,5.93,17900,{"date":2361,"open":1901,"high":2343,"low":2362,"close":2313,"change":120,"percent_change":247,"volume":2363,"transactions":9,"vwap":2313},"2025-07-16",5.68,9200,{"date":2365,"open":1909,"high":2366,"low":2367,"close":2348,"change":2368,"percent_change":974,"volume":2369,"transactions":9,"vwap":2348},"2025-07-15",6.00099993,5.6,-0.33,26800,{"date":2371,"open":2358,"high":2372,"low":2373,"close":2039,"change":2014,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2039},"2025-07-14",6.16,5.899,-2.26,20200,{"date":2377,"open":2378,"high":2019,"low":2004,"close":2379,"change":1870,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-07-11",6.036,6.19,1.14,18100,{"date":2383,"open":2384,"high":2302,"low":2385,"close":2302,"change":696,"percent_change":285,"volume":2386,"transactions":9,"vwap":2302},"2025-07-10",5.893,5.74,18300,{"date":2388,"open":1902,"high":2389,"low":2390,"close":1989,"change":1102,"percent_change":2391,"volume":2392,"transactions":9,"vwap":1989},"2025-07-09",5.984,5.713,-0.84,10100,{"date":2394,"open":224,"high":2046,"low":224,"close":2358,"change":1135,"percent_change":204,"volume":2395,"transactions":9,"vwap":2358},"2025-07-08",13200,{"date":2397,"open":2026,"high":2398,"low":2399,"close":235,"change":227,"percent_change":228,"volume":2400,"transactions":9,"vwap":235},"2025-07-07",5.76,5.25,25200,{"date":2402,"open":225,"high":2403,"low":2353,"close":2353,"change":1711,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2353},"2025-07-03",5.85,-3.08,10400,{"date":2407,"open":1910,"high":2338,"low":2367,"close":1902,"change":1102,"percent_change":2408,"volume":2409,"transactions":9,"vwap":1902},"2025-07-02",-0.85,18200,{"date":2411,"open":2291,"high":2343,"low":2026,"close":2118,"change":2412,"percent_change":2112,"volume":2413,"transactions":9,"vwap":2118},"2025-07-01",0.37,27700,{"date":2415,"open":2416,"high":1909,"low":2416,"close":2073,"change":772,"percent_change":2124,"volume":2417,"transactions":9,"vwap":2073},"2025-06-30",5.32,35600,{"date":2419,"open":2292,"high":2343,"low":1862,"close":2026,"change":759,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2026},"2025-06-27",-7.05,43400,{"date":2423,"open":2292,"high":2424,"low":2425,"close":1983,"change":1779,"percent_change":1925,"volume":2426,"transactions":9,"vwap":1983},"2025-06-26",6.38,5.71,86000,{"date":2428,"open":1140,"high":2429,"low":1862,"close":2430,"change":558,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-06-25",6.84,6.11,13.57,4194500,{"date":2434,"open":2021,"high":225,"low":569,"close":569,"change":2435,"percent_change":1702,"volume":2436,"transactions":9,"vwap":569},"2025-06-24",0.09,19500,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1725,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-06-23",5.518,5.661,5.235,5.29,-4.86,11700,{"date":2446,"open":2447,"high":1990,"low":224,"close":2003,"change":1571,"percent_change":599,"volume":2448,"transactions":9,"vwap":2003},"2025-06-20",5.55,8600,{"date":2450,"open":343,"high":1909,"low":2026,"close":2026,"change":1992,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2026},"2025-06-18",-3.48,11800,{"date":2454,"open":1909,"high":2455,"low":2456,"close":2385,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2385},"2025-06-17",6.06,5.59,-0.29,-4.81,17100,{"date":2461,"open":2338,"high":2019,"low":2462,"close":1914,"change":52,"percent_change":2463,"volume":2184,"transactions":9,"vwap":1914},"2025-06-16",5.635,0.67,{"date":2465,"open":2466,"high":2467,"low":1998,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-06-13",6.09,6.59,5.99,-0.32,-5.07,17600,{"date":2473,"open":2164,"high":2474,"low":2466,"close":1947,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":1947},"2025-06-12",7.28,-0.8,-11.25,46300,{"date":2479,"open":2480,"high":2481,"low":2164,"close":2482,"change":2265,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-06-11",7.53,8.168,7.11,-8.61,30300,{"date":2486,"open":1693,"high":2487,"low":1693,"close":1946,"change":374,"percent_change":2488,"volume":2489,"transactions":9,"vwap":1946},"2025-06-10",8.07,2.37,34100,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2136,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2136},"2025-06-09",8.41,9.24,7.51,-0.81,-9.63,34600,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2492,"change":842,"percent_change":599,"volume":2503,"transactions":9,"vwap":2492},"2025-06-06",8.34,8.724,8.19,12200,{"date":2505,"open":2270,"high":2506,"low":2270,"close":2257,"change":1771,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2257},"2025-06-05",8.674,-3.46,26400,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2229,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2229},"2025-06-04",7.68,8.77,0.97,12.58,64200,{"date":2517,"open":2518,"high":2150,"low":2494,"close":2519,"change":2520,"percent_change":1897,"volume":2521,"transactions":9,"vwap":2519},"2025-06-03",7.52,7.71,-0.015,13600,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-06-02",7.83,7.915,7.554,7.725,-0.315,-3.92,14800,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":680,"percent_change":1534,"volume":2537,"transactions":9,"vwap":2536},"2025-05-30",7.96,8.324,7.87,8.04,4500,{"date":2539,"open":2540,"high":1964,"low":2541,"close":2540,"change":2435,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-05-29",8.12,7.56,1.12,18800,{"date":2545,"open":2546,"high":2547,"low":1937,"close":2181,"change":71,"percent_change":1444,"volume":2548,"transactions":9,"vwap":2181},"2025-05-28",7.82,8.215,12300,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2553,"change":2435,"percent_change":2380,"volume":2554,"transactions":9,"vwap":2553},"2025-05-27",7.73,8.25,7.98,37500,{"date":2556,"open":2264,"high":2235,"low":2557,"close":2558,"change":2124,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-05-23",7.782,7.89,-4.36,9500,{"date":2562,"open":2236,"high":2563,"low":2564,"close":2552,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2552},"2025-05-22",8.835,7.76,0.16,1.98,34300,{"date":2569,"open":2570,"high":2278,"low":2571,"close":2571,"change":1666,"percent_change":2572,"volume":2375,"transactions":9,"vwap":2571},"2025-05-21",8.382,8.09,-2.88,{"date":2574,"open":2174,"high":2575,"low":2576,"close":2577,"change":921,"percent_change":255,"volume":2578,"transactions":9,"vwap":2577},"2025-05-20",8.434,7.752,8.33,19000,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2150,"change":26,"percent_change":1061,"volume":2584,"transactions":9,"vwap":2150},"2025-05-19",7.645,8.44,7.61,53600,{"date":2586,"open":2587,"high":897,"low":2587,"close":2558,"change":921,"percent_change":234,"volume":2588,"transactions":9,"vwap":2558},"2025-05-16",7.4,20900,{"date":2590,"open":2591,"high":2592,"low":2591,"close":1693,"change":1540,"percent_change":2593,"volume":2594,"transactions":9,"vwap":1693},"2025-05-15",7.448,7.874,-1.69,13400,{"date":2596,"open":2205,"high":2597,"low":2094,"close":2511,"change":2598,"percent_change":2507,"volume":1994,"transactions":9,"vwap":2511},"2025-05-14",8.047,-0.275,{"date":2600,"open":2601,"high":897,"low":2602,"close":2603,"change":1222,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-05-13",7.46,7.454,7.955,4.53,46100,{"date":2607,"open":2608,"high":2552,"low":2601,"close":2583,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2583},"2025-05-12",8.16,-0.57,-6.97,83500,{"date":2613,"open":2614,"high":710,"low":2608,"close":2615,"change":2391,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-05-09",8.66,8.18,-9.31,78700,{"date":2619,"open":2222,"high":2620,"low":2621,"close":1941,"change":145,"percent_change":293,"volume":2622,"transactions":9,"vwap":1941},"2025-05-08",9.34,8.29,194700,{"date":2624,"open":2625,"high":2626,"low":2582,"close":2627,"change":1779,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-05-07",8.81,8.843,8.64,-1.71,57200,{"date":2631,"open":2271,"high":2271,"low":2172,"close":2632,"change":470,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-05-06",8.79,-10.4,79400,{"date":2636,"open":448,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":1377,"volume":2641,"transactions":9,"vwap":2639},"2025-05-05",10.3,9.602,9.81,-0.46,77400,{"date":2643,"open":2644,"high":2645,"low":2639,"close":2646,"change":2166,"percent_change":1674,"volume":2647,"transactions":9,"vwap":2646},"2025-05-02",10.72,10.94,10.27,124000,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-05-01",11.55,12.18,10.41,10.76,-1.09,-9.2,210600,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2156,"volume":2664,"transactions":9,"vwap":2662},"2025-04-30",10.77,12.24,10.31,11.85,0.82,434800,{"date":2666,"open":2667,"high":2668,"low":1972,"close":2669,"change":2207,"percent_change":1731,"volume":2670,"transactions":9,"vwap":2669},"2025-04-29",10.01,11.472,11.03,350500,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2659,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2659},"2025-04-28",11.31,11.508,9.55,2.32,27.46,8713800,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-04-25",9.15,9.29,8.11,8.45,-0.82,-8.85,97500,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-04-24",9.03,9.86,8.88,9.27,0.29,3.23,185700,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2081,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-04-23",9.64,10.14,8.7,8.98,-8.92,262900,{"date":181,"open":1941,"high":177,"low":2172,"close":2691,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2691},0.84,9.31,5737800]