[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALPS":3,"homepage-market-summary":27,"stock-historical-ALPS":170},{"ticker":4,"date":5,"profile":6,"quote":12},"ALPS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ALPS Group Inc Ordinary Share","Nasdaq",null,"Common Stock","ALPS Group Inc is a fully integrated platform encompassing biotechnology research, medical, and wellness services specializing in predictive, precision and preventive health management. It aims to provide its clientele with access to DNA and mRNA sequencing, cellular therapy, as well as wellness and anti-aging products and services.",{"close":13,"open":14,"high":13,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},0.395,0.3898,0.38,0.39,0.005,1.28,5627,104,0.3894,6.18,0.015900001,176791.74889446233,6.2,478,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":150},"success",[30,39,46,53,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":51,"is_up":36,"sparkline":58,"date":38},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":38},"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":67,"name":68,"price":69,"change":70,"pct_change":44,"is_up":36,"sparkline":71,"date":38},"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":36,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"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",[95,100,105,111,116,121,126,131,136,141,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":110},"Healthcare","XLV",-0.01,166.18,false,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":15,"price":144,"is_up":36},"Utilities","XLU",39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":36},"Comm Services","XLC",0.35,110.32,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":166,"name":167,"price":168,"change":169,"is_up":36},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":13,"start_date":179,"end_date":5},2.9,223317,81510655.971553,-79.43,"2023-03-13",[181,182,189,197,205,213,223,231,237,243,249,255,261,268,274,281,289,295,301,308,314,318,325,335,343,350,361,371,381,392,400,409,419,428,437,444,453,461,470,480,489,500,509,519,528,538,547,555,566,574,583,592,602,613,624,633,640,647,655,664,672,678,685,693,700,707,712,719,725,732,738,743,749,755,764,771,778,785,791,796,802,809,815,821,828,836,843,847,853,858,864,870,878,885,894,902,909,915,921,928,933,941,946,950,956,963,969,975,983,989,993,997,1001,1006,1011,1017,1021,1026,1030,1034,1039,1044,1048,1053,1057,1060,1066,1070,1074,1079,1087,1090,1094,1098,1104,1110,1116,1121,1126,1133,1140,1147,1154,1159,1164,1170,1176,1181,1184,1189,1195,1199,1203,1209,1215,1220,1223,1227,1231,1234,1240,1245,1249,1255,1260,1265,1269,1275,1281,1288,1293,1298,1302,1306,1311,1314,1317,1322,1326,1329,1334,1339,1344,1349,1354,1361,1364,1370,1375,1381,1387,1390,1395,1399,1403,1409,1413,1417,1421,1425,1431,1437,1441,1444,1448,1454,1460,1464,1470,1476,1481,1487,1491,1498,1502,1507,1511,1517,1524,1531,1536,1544,1551,1558,1565,1572,1579,1583,1590,1594,1599,1606,1612,1617,1621,1626,1633,1638,1645,1651,1659,1666,1672,1678,1684,1691,1696,1702,1708,1713,1717,1723,1730,1736,1741,1747,1752,1757,1762,1768,1774,1780,1787,1793,1800,1808,1815,1821,1826,1831,1837,1843,1849,1856,1864,1872,1880,1888,1897,1906,1914,1920,1927,1935,1942,1948,1955,1961,1966,1970,1974,1978,1982,1987,1992,1999,2004,2010,2016,2021,2025,2031,2037,2042,2046,2050,2056,2061,2067,2071,2077,2081,2086,2091,2095,2099,2104,2107,2112,2116,2121,2126,2131,2139,2144,2149,2154,2161,2164,2168,2172,2177,2181,2187,2193,2198,2201,2207,2212,2217,2222,2225,2231,2237,2241,2246,2252,2256,2260,2265,2272,2277,2281,2286,2290,2294,2298,2302,2305,2310,2315,2319,2325,2333,2340],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":38,"open":183,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":16},0.398,0.385,-0.008,-2.01,7228,112,{"date":190,"open":191,"high":124,"low":184,"close":183,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",0.3999,-0.0019,-0.48,57496,124,0.3933,{"date":198,"open":199,"high":124,"low":199,"close":191,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",0.375,-0.0001,-0.03,28060,789,0.3931,{"date":206,"open":207,"high":124,"low":208,"close":124,"change":209,"percent_change":98,"volume":210,"transactions":211,"vwap":212},"2026-09-28",0.396,0.365,0.004,117999,1135,0.3838,{"date":214,"open":215,"high":216,"low":217,"close":207,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",0.3948,0.3985,0.3868,-0.004,-1,69697,161,0.3927,{"date":224,"open":225,"high":124,"low":226,"close":124,"change":227,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",0.399,0.37775,0,94533,137,0.3957,{"date":232,"open":124,"high":124,"low":13,"close":124,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":183},"2026-09-23",0.0001,0.03,46885.15,323,{"date":238,"open":124,"high":124,"low":239,"close":191,"change":200,"percent_change":201,"volume":240,"transactions":241,"vwap":242},"2026-09-22",0.3779,61265.749427,141,0.3899,{"date":244,"open":245,"high":124,"low":16,"close":124,"change":227,"percent_change":227,"volume":246,"transactions":247,"vwap":248},"2026-09-21",0.3991,66479,189,0.3989,{"date":250,"open":14,"high":124,"low":251,"close":124,"change":233,"percent_change":234,"volume":252,"transactions":253,"vwap":254},"2026-09-18",0.351,42939.829326,130,0.3922,{"date":256,"open":257,"high":124,"low":184,"close":191,"change":200,"percent_change":201,"volume":258,"transactions":259,"vwap":260},"2026-09-17",0.39255,18023.852213,145,0.3976,{"date":262,"open":263,"high":124,"low":264,"close":124,"change":227,"percent_change":227,"volume":265,"transactions":266,"vwap":267},"2026-09-16",0.394,0.3706,113835,282,0.3872,{"date":269,"open":191,"high":124,"low":270,"close":124,"change":227,"percent_change":227,"volume":271,"transactions":272,"vwap":273},"2026-09-15",0.3993,99649.129032,252,0.4061,{"date":275,"open":276,"high":124,"low":277,"close":124,"change":227,"percent_change":227,"volume":278,"transactions":279,"vwap":280},"2026-09-14",0.3996,0.391,61129.654988,200,0.3994,{"date":282,"open":184,"high":124,"low":283,"close":124,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-11",0.3849,0.0151,3.92,139824,423,0.3958,{"date":290,"open":291,"high":184,"low":15,"close":283,"change":200,"percent_change":201,"volume":292,"transactions":293,"vwap":294},"2026-09-10",0.3802,3666,47,0.3835,{"date":296,"open":297,"high":184,"low":298,"close":184,"change":227,"percent_change":227,"volume":299,"transactions":247,"vwap":300},"2026-09-09",0.381,0.3771,52978,0.3843,{"date":302,"open":15,"high":184,"low":303,"close":184,"change":17,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-08",0.377,1.32,51609,973,0.3827,{"date":309,"open":310,"high":15,"low":311,"close":15,"change":227,"percent_change":227,"volume":312,"transactions":313,"vwap":298},"2026-09-04",0.371001,0.37,48642,203,{"date":315,"open":316,"high":316,"low":199,"close":15,"change":227,"percent_change":227,"volume":317,"transactions":229,"vwap":15},"2026-09-03",0.3938,63972,{"date":319,"open":297,"high":297,"low":311,"close":15,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-02",-0.0095,-2.44,66836,209,0.3775,{"date":326,"open":15,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-01",0.3896,0.3768,0.3895,-0.0004,-0.1,41178,244,0.3831,{"date":336,"open":337,"high":16,"low":338,"close":242,"change":17,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-31",0.3748,0.3705,1.3,36786.523809,146,0.3839,{"date":344,"open":124,"high":345,"low":311,"close":283,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":222},"2026-08-28",0.4109,-0.025,-6.1,61706,664,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-27",0.408,0.4193,0.3736,0.40995,-0.0099,-2.36,114184.571428,445,0.3972,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-26",0.29945,0.42,0.419899,0.1051,33.39,316464,1054,0.379,{"date":372,"open":373,"high":374,"low":44,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-25",0.3115,0.3195,0.3148,-0.0002,-0.06,17929.614861,859,0.3114,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-24",0.33,0.33025,0.299,0.315,-0.005,-1.56,99803.811284,843,0.312,{"date":393,"open":394,"high":139,"low":395,"close":139,"change":70,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-21",0.2775,0.269,18.52,65120,193,0.2958,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":227,"percent_change":227,"volume":406,"transactions":407,"vwap":408},"2026-08-20",0.279799,0.28,0.255,0.27,117913.849942,208,0.2662,{"date":410,"open":411,"high":412,"low":413,"close":405,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-19",0.274,0.287,0.2685,-0.0256,-8.66,59472,547,0.2738,{"date":420,"open":386,"high":386,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-18",0.22925,0.2956,-0.0246,-7.68,123074.103448,308,0.2687,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":103,"volume":434,"transactions":435,"vwap":436},"2026-08-17",0.325,0.2981,0.3202,0.0002,31739.415701,81,0.3046,{"date":438,"open":439,"high":439,"low":440,"close":139,"change":185,"percent_change":321,"volume":441,"transactions":442,"vwap":443},"2026-08-14",0.335,0.29455,74679.663461,490,0.3056,{"date":445,"open":432,"high":446,"low":447,"close":448,"change":201,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-13",0.329501,0.3,0.328,-8.38,120562.292648,651,0.3113,{"date":454,"open":455,"high":455,"low":383,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":266,"vwap":460},"2026-08-12",0.3733,0.358,-0.047,-11.6,73317.481751,0.3561,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":13},"2026-08-11",0.4169,0.3822,0.405,-0.012,-2.88,113666,917,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-10",0.4399,0.4011,0.417,0.0019,0.46,7458,545,0.413,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":233,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-07",0.4238,0.3995,0.4151,0.02,12013,924,0.4147,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-06",0.4233,0.43,0.4101,0.415,0.0125,3.11,9359,90,0.4183,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-05",0.4131,0.4025,0.0061,1.54,7429,31,0.4037,{"date":510,"open":511,"high":512,"low":15,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-04",0.386,0.4293,0.3964,-0.0005,-0.13,32389,129,0.3926,{"date":520,"open":521,"high":521,"low":13,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-03",0.39995,0.3969,-0.0134,-3.27,4762,43,0.3961,{"date":529,"open":530,"high":531,"low":124,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-31",0.432,0.4449,0.41025,-0.0425,-9.39,17381.105,111,0.4079,{"date":539,"open":540,"high":476,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-30",0.4417,0.4528,0.0128,2.91,3983,32,0.4477,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":545,"vwap":554},"2026-07-29",0.4455,0.44,-0.0254,-5.46,1814,0.4421,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-28",0.4676,0.4739,0.465,0.4654,-0.0022,-0.47,52916,88,0.4669,{"date":567,"open":568,"high":569,"low":476,"close":557,"change":570,"percent_change":447,"volume":571,"transactions":572,"vwap":573},"2026-07-27",0.47,0.4719,0.0014,36593.173234,156,0.4663,{"date":575,"open":576,"high":576,"low":559,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-24",0.495,0.4662,-0.0051,-1.08,38066,125,0.4723,{"date":584,"open":585,"high":585,"low":568,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-23",0.51,0.4713,-0.0047,-0.99,36500,165,0.4888,{"date":593,"open":594,"high":595,"low":568,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-22",0.4845,0.5204,0.476,-0.002,-0.42,97874,440,0.4955,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-21",0.4611,0.4989,0.45,0.478,0.0056,1.19,29816,118,0.4617,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-20",0.485,0.52,0.4602,0.4724,-0.0276,-5.52,13446,108,0.4827,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-17",0.44999999,0.50400001,0.447,0.5,0.055,12.36,196600,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-16",0.49000001,0.44499999,-0.033,-6.9,60600,{"date":641,"open":629,"high":629,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-15",0.461,0.47799999,0.001,0.21,72000,{"date":648,"open":649,"high":629,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-14",0.46000001,0.45699999,0.477,-0.024,-4.79,257400,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-13",0.54000002,0.55199999,0.47999999,0.50099999,-0.05,-9.07,111900,{"date":665,"open":658,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-10",0.565,0.55000001,0.551,-0.019,-3.33,78600,{"date":673,"open":674,"high":674,"low":667,"close":675,"change":466,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-07-09",0.60000002,0.56999999,-2.06,42300,{"date":679,"open":680,"high":681,"low":667,"close":682,"change":185,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-07-08",0.57200003,0.58999997,0.58200002,-1.36,62500,{"date":686,"open":687,"high":688,"low":689,"close":681,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":681},"2026-07-07",0.583,0.59200001,0.57099998,0.007,1.2,122900,{"date":694,"open":695,"high":674,"low":696,"close":687,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":687},"2026-07-06",0.57700002,0.56099999,-0.006,-1.02,43500,{"date":701,"open":675,"high":674,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-02",0.55800003,0.58899999,0.006,1.03,298500,{"date":708,"open":674,"high":674,"low":709,"close":687,"change":710,"percent_change":616,"volume":711,"transactions":9,"vwap":687},"2026-07-01",0.58099997,0.003,3455200,{"date":713,"open":714,"high":715,"low":716,"close":716,"change":108,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-30",0.60799998,0.611,0.57999998,-1.69,13100,{"date":720,"open":721,"high":721,"low":681,"close":681,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":681},"2026-06-29",0.625,-0.016,-2.64,64000,{"date":726,"open":721,"high":727,"low":674,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-26",0.64999998,0.60600001,-0.044,-6.77,91700,{"date":733,"open":734,"high":735,"low":736,"close":727,"change":227,"percent_change":227,"volume":737,"transactions":9,"vwap":727},"2026-06-25",0.653,0.67000002,0.61199999,79700,{"date":739,"open":727,"high":740,"low":741,"close":727,"change":227,"percent_change":227,"volume":742,"transactions":9,"vwap":727},"2026-06-24",0.68000001,0.64200002,376100,{"date":744,"open":727,"high":727,"low":745,"close":727,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":727},"2026-06-23",0.64099997,-0.026,-3.85,27900,{"date":750,"open":751,"high":740,"low":751,"close":752,"change":729,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-22",0.65899998,0.676,-6.11,4500,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-18",0.70999998,0.727,0.66000003,0.72000003,0.022,3.15,20500,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-17",0.68099999,0.69800001,-0.057,-7.55,12200,{"date":772,"open":740,"high":773,"low":740,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-16",0.76700002,0.755,-0.015,-1.95,19500,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-15",0.73299998,0.76999998,0.045,6.21,6900,{"date":786,"open":787,"high":787,"low":759,"close":788,"change":17,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-12",0.75,0.72500002,0.69,5100,{"date":792,"open":759,"high":760,"low":759,"close":760,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":760},"2026-06-11",0.039,5.73,4200,{"date":797,"open":798,"high":799,"low":759,"close":766,"change":652,"percent_change":800,"volume":801,"transactions":9,"vwap":766},"2026-06-10",0.73000002,0.74199998,-3.4,3400,{"date":803,"open":804,"high":760,"low":789,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-09",0.69999999,0.70499998,-0.013,-1.81,10000,{"date":810,"open":811,"high":760,"low":740,"close":812,"change":813,"percent_change":114,"volume":814,"transactions":9,"vwap":812},"2026-06-08",0.68300003,0.71799999,0.008,10500,{"date":816,"open":766,"high":757,"low":817,"close":757,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":757},"2026-06-05",0.66100001,0.01,1.43,228400,{"date":822,"open":823,"high":824,"low":825,"close":804,"change":108,"percent_change":826,"volume":827,"transactions":9,"vwap":804},"2026-06-04",0.699,0.71899998,0.65700001,-1.41,21100,{"date":829,"open":830,"high":831,"low":832,"close":757,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":757},"2026-06-03",0.73199999,0.73400003,0.671,0.018,2.6,127400,{"date":837,"open":798,"high":838,"low":789,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-02",0.73900002,0.69199997,-0.038,-5.21,21400,{"date":844,"open":798,"high":773,"low":798,"close":798,"change":201,"percent_change":845,"volume":846,"transactions":9,"vwap":798},"2026-06-01",-3.95,8700,{"date":848,"open":849,"high":849,"low":830,"close":850,"change":108,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-05-29",0.77899998,0.75999999,-1.3,16500,{"date":854,"open":855,"high":849,"low":855,"close":781,"change":234,"percent_change":856,"volume":857,"transactions":9,"vwap":781},"2026-05-28",0.74000001,4.05,12800,{"date":859,"open":804,"high":860,"low":804,"close":855,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":855},"2026-05-27",0.74900001,0.011,1.51,2200,{"date":865,"open":804,"high":866,"low":804,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-26",0.72899997,0.056,8.32,17700,{"date":871,"open":757,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-22",0.72299999,0.63499999,0.67299998,-0.027,-3.86,52900,{"date":879,"open":880,"high":855,"low":881,"close":804,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":804},"2026-05-21",0.73799998,0.69499999,0.014,2.04,15700,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-20",0.75099999,0.82800001,0.685,0.68599999,-0.088,-11.37,57300,{"date":895,"open":896,"high":897,"low":760,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-19",0.81,0.83499998,0.77399999,-0.076,-8.94,85500,{"date":903,"open":904,"high":905,"low":906,"close":906,"change":907,"percent_change":845,"volume":908,"transactions":9,"vwap":906},"2026-05-18",0.91000003,0.92000002,0.85000002,-0.035,5900,{"date":910,"open":911,"high":905,"low":911,"close":912,"change":913,"percent_change":543,"volume":914,"transactions":9,"vwap":912},"2026-05-15",0.81999999,0.88499999,0.025,125000,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":485,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-14",0.80800003,0.86000001,2.38,14600,{"date":922,"open":911,"high":923,"low":911,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-13",0.84500003,0.83999997,0.002,0.24,4400,{"date":929,"open":918,"high":918,"low":896,"close":930,"change":813,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-12",0.838,0.96,13800,{"date":934,"open":935,"high":906,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-11",0.80000001,0.79500002,0.82999998,0.009,1.1,33100,{"date":942,"open":906,"high":943,"low":944,"close":944,"change":806,"percent_change":388,"volume":945,"transactions":9,"vwap":944},"2026-05-08",0.86199999,0.82099998,30200,{"date":947,"open":924,"high":924,"low":937,"close":948,"change":861,"percent_change":78,"volume":949,"transactions":9,"vwap":948},"2026-05-07",0.83399999,12500,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":697,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-06",0.88999999,0.82300001,-0.72,40600,{"date":957,"open":958,"high":958,"low":959,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-05",0.903,0.829,-0.09,-9.79,39400,{"date":964,"open":905,"high":905,"low":965,"close":966,"change":938,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-04",0.90499997,0.91900003,0.99,3000,{"date":970,"open":971,"high":904,"low":972,"close":904,"change":818,"percent_change":973,"volume":974,"transactions":9,"vwap":904},"2026-05-01",0.90799999,0.88800001,1.11,7100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":201,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-04-30",0.93099999,0.94999999,0.88,0.89999998,-3.23,68600,{"date":984,"open":985,"high":985,"low":905,"close":986,"change":185,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-04-29",0.93800002,0.93000001,-0.85,2800,{"date":990,"open":985,"high":985,"low":905,"close":985,"change":833,"percent_change":991,"volume":992,"transactions":9,"vwap":985},"2026-04-28",1.96,4100,{"date":994,"open":986,"high":986,"low":905,"close":905,"change":485,"percent_change":995,"volume":996,"transactions":9,"vwap":905},"2026-04-27",2.22,3600,{"date":998,"open":905,"high":977,"low":980,"close":980,"change":775,"percent_change":999,"volume":1000,"transactions":9,"vwap":980},"2026-04-24",-1.64,3900,{"date":1002,"open":978,"high":978,"low":1003,"close":1003,"change":346,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-23",0.91500002,-2.66,16200,{"date":1007,"open":1008,"high":978,"low":1008,"close":1008,"change":818,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-22",0.94,1.08,2100,{"date":1012,"open":978,"high":1013,"low":986,"close":986,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":986},"2026-04-21",0.99000001,-0.07,-7,17500,{"date":1018,"open":1019,"high":172,"low":978,"close":172,"change":925,"percent_change":1020,"volume":988,"transactions":9,"vwap":172},"2026-04-20",0.98000002,0.2,{"date":1022,"open":172,"high":172,"low":1023,"close":1024,"change":597,"percent_change":1025,"volume":801,"transactions":9,"vwap":1024},"2026-04-17",0.97000003,0.99800003,-0.2,{"date":1027,"open":1028,"high":172,"low":1029,"close":172,"change":227,"percent_change":227,"volume":1010,"transactions":9,"vwap":172},"2026-04-16",0.95999998,0.95599997,{"date":1031,"open":1032,"high":172,"low":1028,"close":172,"change":227,"percent_change":227,"volume":1033,"transactions":9,"vwap":172},"2026-04-15",0.97600001,2600,{"date":1035,"open":1036,"high":172,"low":1008,"close":172,"change":761,"percent_change":1037,"volume":1038,"transactions":9,"vwap":172},"2026-04-14",0.97799999,2.25,10300,{"date":1040,"open":986,"high":172,"low":1003,"close":1036,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1036},"2026-04-13",-0.022,-2.2,31500,{"date":1045,"open":978,"high":172,"low":986,"close":172,"change":644,"percent_change":1046,"volume":1047,"transactions":9,"vwap":172},"2026-04-10",0.1,9900,{"date":1049,"open":172,"high":85,"low":978,"close":1050,"change":1051,"percent_change":331,"volume":1052,"transactions":9,"vwap":1050},"2026-04-09",0.99900001,-0.001,6200,{"date":1054,"open":1055,"high":172,"low":1023,"close":172,"change":818,"percent_change":98,"volume":1056,"transactions":9,"vwap":172},"2026-04-08",0.97299999,6500,{"date":1058,"open":1013,"high":1013,"low":1013,"close":1013,"change":227,"percent_change":227,"volume":1059,"transactions":9,"vwap":1013},"2026-04-07",1200,{"date":1061,"open":1062,"high":705,"low":1013,"close":1013,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1013},"2026-04-06",0.995,-0.02,-1.98,4000,{"date":1067,"open":705,"high":705,"low":1068,"close":98,"change":227,"percent_change":227,"volume":1069,"transactions":9,"vwap":98},"2026-04-02",0.93300003,7900,{"date":1071,"open":172,"high":1072,"low":1050,"close":98,"change":818,"percent_change":172,"volume":1073,"transactions":9,"vwap":98},"2026-04-01",1.025,11400,{"date":1075,"open":98,"high":705,"low":172,"close":172,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":172},"2026-03-31",0.028,2.88,13000,{"date":1080,"open":1013,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-30",1.04,0.926,0.972,-0.028,-2.8,20100,{"date":1088,"open":1023,"high":1081,"low":1023,"close":172,"change":108,"percent_change":588,"volume":1089,"transactions":9,"vwap":172},"2026-03-27",16400,{"date":1091,"open":98,"high":705,"low":98,"close":98,"change":1063,"percent_change":1092,"volume":1093,"transactions":9,"vwap":98},"2026-03-26",-1.94,7500,{"date":1095,"open":1009,"high":1009,"low":98,"close":705,"change":485,"percent_change":1096,"volume":1097,"transactions":9,"vwap":705},"2026-03-25",1.98,3800,{"date":1099,"open":1100,"high":1101,"low":98,"close":98,"change":331,"percent_change":1102,"volume":1103,"transactions":9,"vwap":98},"2026-03-24",1.06,1.108,-9.01,7200,{"date":1105,"open":978,"high":1106,"low":978,"close":973,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":973},"2026-03-23",1.197,0.148,15.38,42700,{"date":1111,"open":1023,"high":1112,"low":1028,"close":1113,"change":840,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-20",1.045,0.96200001,-3.8,25200,{"date":1117,"open":172,"high":1118,"low":172,"close":172,"change":1063,"percent_change":1119,"volume":1120,"transactions":9,"vwap":172},"2026-03-19",1.065,-1.96,6700,{"date":1122,"open":1123,"high":1123,"low":98,"close":85,"change":201,"percent_change":1124,"volume":1125,"transactions":9,"vwap":85},"2026-03-18",1.22,-2.86,29700,{"date":1127,"open":1128,"high":1129,"low":1081,"close":1130,"change":377,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-17",1.125,1.18,1.05,-5.41,15400,{"date":1134,"open":172,"high":1135,"low":1136,"close":973,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":973},"2026-03-16",1.245,0.991,0.09,8.82,24600,{"date":1141,"open":1142,"high":1143,"low":172,"close":85,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":85},"2026-03-13",1.21,1.27,-0.155,-13.19,106600,{"date":1148,"open":1023,"high":1149,"low":1023,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-12",1.39,1.175,0.205,21.13,474200,{"date":1155,"open":98,"high":98,"low":1023,"close":1023,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1023},"2026-03-11",-0.04,-3.96,5500,{"date":1160,"open":978,"high":939,"low":1008,"close":98,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":98},"2026-03-10",0.07,7.45,61000,{"date":1165,"open":1166,"high":978,"low":1166,"close":1008,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1008},"2026-03-09",0.87,0.059,6.7,44000,{"date":1171,"open":986,"high":986,"low":979,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-06",0.88099998,-0.009,-1.01,20400,{"date":1177,"open":1178,"high":986,"low":952,"close":952,"change":1179,"percent_change":1180,"volume":1005,"transactions":9,"vwap":952},"2026-03-05",0.91299999,-0.023,-2.52,{"date":1182,"open":965,"high":1178,"low":1183,"close":1178,"change":710,"percent_change":383,"volume":927,"transactions":9,"vwap":1178},"2026-03-04",0.90100002,{"date":1185,"open":1008,"high":1186,"low":980,"close":904,"change":1063,"percent_change":1187,"volume":1188,"transactions":9,"vwap":904},"2026-03-03",0.96799999,-2.15,29200,{"date":1190,"open":1191,"high":1186,"low":1192,"close":986,"change":201,"percent_change":1193,"volume":1194,"transactions":9,"vwap":986},"2026-03-02",0.935,0.92500001,-3.13,26300,{"date":1196,"open":1013,"high":1130,"low":1028,"close":1028,"change":201,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1028},"2026-02-27",-3.03,21700,{"date":1200,"open":1013,"high":172,"low":1008,"close":1013,"change":377,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1013},"2026-02-26",-5.71,28600,{"date":1204,"open":1205,"high":973,"low":905,"close":1130,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1130},"2026-02-25",0.93400002,0.119,12.78,126800,{"date":1210,"open":1211,"high":1211,"low":918,"close":977,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":977},"2026-02-24",0.94499999,0.021,2.31,24800,{"date":1216,"open":1217,"high":1217,"low":1218,"close":904,"change":485,"percent_change":1037,"volume":1219,"transactions":9,"vwap":904},"2026-02-23",0.949,0.875,7300,{"date":1221,"open":980,"high":1217,"low":906,"close":952,"change":108,"percent_change":1222,"volume":718,"transactions":9,"vwap":952},"2026-02-20",-1.11,{"date":1224,"open":905,"high":1008,"low":980,"close":980,"change":387,"percent_change":1225,"volume":1226,"transactions":9,"vwap":980},"2026-02-19",-0.55,8300,{"date":1228,"open":978,"high":978,"low":1229,"close":965,"change":17,"percent_change":1230,"volume":1158,"transactions":9,"vwap":965},"2026-02-18",0.87300003,0.56,{"date":1232,"open":965,"high":1003,"low":980,"close":980,"change":227,"percent_change":227,"volume":1233,"transactions":9,"vwap":980},"2026-02-17",8900,{"date":1235,"open":1236,"high":1237,"low":980,"close":980,"change":597,"percent_change":1238,"volume":1239,"transactions":9,"vwap":980},"2026-02-13",0.94700003,0.94800001,-0.22,15500,{"date":1241,"open":1242,"high":978,"low":980,"close":1243,"change":1084,"percent_change":1244,"volume":974,"transactions":9,"vwap":1243},"2026-02-12",0.92799997,0.90200001,-3.01,{"date":1246,"open":1023,"high":1023,"low":904,"close":986,"change":697,"percent_change":1247,"volume":1248,"transactions":9,"vwap":986},"2026-02-11",-0.64,19300,{"date":1250,"open":1008,"high":978,"low":1251,"close":1252,"change":1051,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-02-10",0.90600002,0.93599999,-0.11,14100,{"date":1256,"open":980,"high":1019,"low":980,"close":1257,"change":704,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-02-09",0.93699998,0.64,17400,{"date":1261,"open":1082,"high":1019,"low":1262,"close":977,"change":882,"percent_change":1263,"volume":1264,"transactions":9,"vwap":977},"2026-02-06",0.89399999,1.53,53800,{"date":1266,"open":1019,"high":1019,"low":980,"close":1267,"change":597,"percent_change":1238,"volume":1268,"transactions":9,"vwap":1267},"2026-02-05",0.917,38500,{"date":1270,"open":1271,"high":1257,"low":952,"close":966,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":966},"2026-02-04",0.921,-0.045,-4.67,28400,{"date":1276,"open":172,"high":172,"low":1217,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-02-03",0.96399999,-0.021,-2.13,68500,{"date":1282,"open":1283,"high":85,"low":904,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-02",0.94099998,0.98500001,0.015,1.55,48600,{"date":1289,"open":1008,"high":1290,"low":980,"close":1023,"change":51,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1023},"2026-01-30",1.015,4.3,197600,{"date":1294,"open":978,"high":1295,"low":1296,"close":986,"change":201,"percent_change":1193,"volume":1297,"transactions":9,"vwap":986},"2026-01-29",0.96899998,0.824,52000,{"date":1299,"open":172,"high":172,"low":1028,"close":1028,"change":1041,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1028},"2026-01-28",-2.24,36300,{"date":1303,"open":172,"high":98,"low":1304,"close":1304,"change":1084,"percent_change":1305,"volume":777,"transactions":9,"vwap":1304},"2026-01-27",0.98199999,-2.77,{"date":1307,"open":1295,"high":98,"low":1308,"close":98,"change":51,"percent_change":1309,"volume":1310,"transactions":9,"vwap":98},"2026-01-26",0.92299998,4.12,32000,{"date":1312,"open":98,"high":98,"low":905,"close":1023,"change":1156,"percent_change":1157,"volume":1313,"transactions":9,"vwap":1023},"2026-01-23",61500,{"date":1315,"open":85,"high":705,"low":1013,"close":98,"change":818,"percent_change":172,"volume":1316,"transactions":9,"vwap":98},"2026-01-22",19800,{"date":1318,"open":98,"high":1319,"low":1320,"close":172,"change":108,"percent_change":588,"volume":1321,"transactions":9,"vwap":172},"2026-01-21",1.021,0.97500002,34400,{"date":1323,"open":1320,"high":98,"low":1028,"close":98,"change":485,"percent_change":1324,"volume":1325,"transactions":9,"vwap":98},"2026-01-20",2.02,31700,{"date":1327,"open":705,"high":705,"low":1019,"close":1013,"change":108,"percent_change":219,"volume":1328,"transactions":9,"vwap":1013},"2026-01-16",38300,{"date":1330,"open":1277,"high":705,"low":1028,"close":172,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":172},"2026-01-15",0.035,3.63,247500,{"date":1335,"open":1013,"high":1013,"low":978,"close":1336,"change":1337,"percent_change":800,"volume":1338,"transactions":9,"vwap":1336},"2026-01-14",0.96499997,-0.034,14900,{"date":1340,"open":1320,"high":1341,"low":1320,"close":1050,"change":1342,"percent_change":1343,"volume":1316,"transactions":9,"vwap":1050},"2026-01-13",1.005,0.027,2.78,{"date":1345,"open":1028,"high":98,"low":1028,"close":1083,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1083},"2026-01-12",-0.011,-1.12,67800,{"date":1350,"open":1320,"high":172,"low":905,"close":1351,"change":813,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-01-09",0.98299998,0.82,46900,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1320,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1320},"2026-01-08",0.89700001,1.0039999,0.019,1.99,46000,{"date":1362,"open":172,"high":1290,"low":1029,"close":1029,"change":925,"percent_change":645,"volume":1363,"transactions":9,"vwap":1029},"2026-01-07",45600,{"date":1365,"open":705,"high":705,"low":986,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-01-06",0.954,-0.046,-4.6,55200,{"date":1371,"open":1191,"high":939,"low":904,"close":172,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":172},"2026-01-05",0.089,9.77,195300,{"date":1376,"open":1082,"high":1008,"low":904,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-01-02",0.91100001,0.042,4.83,61600,{"date":1382,"open":1008,"high":1008,"low":1383,"close":1384,"change":637,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-12-31",0.86799997,0.86900002,-3.66,48700,{"date":1388,"open":986,"high":1008,"low":1243,"close":1243,"change":1051,"percent_change":1253,"volume":1389,"transactions":9,"vwap":1243},"2025-12-30",34700,{"date":1391,"open":1271,"high":172,"low":980,"close":958,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":958},"2025-12-29",-0.087,-8.79,28800,{"date":1396,"open":904,"high":98,"low":904,"close":1013,"change":630,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1013},"2025-12-26",5.88,34200,{"date":1400,"open":1013,"high":172,"low":1082,"close":1191,"change":1346,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1191},"2025-12-24",-1.16,25300,{"date":1404,"open":1008,"high":1013,"low":1191,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2025-12-23",0.94599998,0.016,1.72,28500,{"date":1410,"open":172,"high":172,"low":905,"close":986,"change":1063,"percent_change":1411,"volume":1412,"transactions":9,"vwap":986},"2025-12-22",-2.11,53700,{"date":1414,"open":172,"high":98,"low":978,"close":978,"change":661,"percent_change":1415,"volume":1416,"transactions":9,"vwap":978},"2025-12-19",-5,20200,{"date":1418,"open":1062,"high":1419,"low":978,"close":172,"change":485,"percent_change":883,"volume":1420,"transactions":9,"vwap":172},"2025-12-18",1.026,48100,{"date":1422,"open":172,"high":1341,"low":1019,"close":1019,"change":234,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1019},"2025-12-17",3.16,57100,{"date":1426,"open":1211,"high":1427,"low":1211,"close":978,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":978},"2025-12-16",0.99199998,0.017,1.82,45300,{"date":1432,"open":98,"high":1433,"low":986,"close":1068,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1068},"2025-12-15",1.09,0.013,1.41,99800,{"date":1438,"open":1009,"high":1009,"low":905,"close":905,"change":1253,"percent_change":1439,"volume":1440,"transactions":9,"vwap":905},"2025-12-12",-10.68,101800,{"date":1442,"open":1081,"high":939,"low":172,"close":705,"change":227,"percent_change":227,"volume":1443,"transactions":9,"vwap":705},"2025-12-11",80100,{"date":1445,"open":1100,"high":1446,"low":85,"close":705,"change":227,"percent_change":227,"volume":1447,"transactions":9,"vwap":705},"2025-12-10",1.062,37600,{"date":1449,"open":1450,"high":1129,"low":98,"close":705,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":705},"2025-12-09",1.15,-0.12,-10.43,98400,{"date":1455,"open":1129,"high":1456,"low":1457,"close":1450,"change":377,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1450},"2025-12-08",1.275,1.14,-4.96,95900,{"date":1461,"open":691,"high":1462,"low":1450,"close":1142,"change":51,"percent_change":1463,"volume":1360,"transactions":9,"vwap":1142},"2025-12-05",1.29,3.42,{"date":1465,"open":114,"high":1466,"low":939,"close":1467,"change":1046,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-12-04",1.25,1.17,9.35,99600,{"date":1471,"open":1450,"high":691,"low":85,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2025-12-03",1.07,-0.18,-14.4,152400,{"date":1477,"open":1478,"high":1478,"low":1123,"close":1466,"change":1479,"percent_change":1145,"volume":1480,"transactions":9,"vwap":1466},"2025-12-02",1.42,-0.19,228500,{"date":1482,"open":505,"high":505,"low":1483,"close":1484,"change":331,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-12-01",1.35,1.44,-6.49,189800,{"date":1488,"open":1489,"high":1407,"low":1484,"close":505,"change":103,"percent_change":856,"volume":1490,"transactions":9,"vwap":505},"2025-11-28",1.5,338500,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":645,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-11-26",1.24,1.495,1.48,16.54,339700,{"date":1499,"open":1123,"high":1462,"low":1467,"close":1143,"change":1063,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1143},"2025-11-25",-1.55,203900,{"date":1503,"open":1142,"high":304,"low":1450,"close":1462,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1462},"2025-11-24",0.11,9.32,559400,{"date":1508,"open":1377,"high":1129,"low":1377,"close":1129,"change":395,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1129},"2025-11-21",29.53,859400,{"date":1512,"open":1166,"high":1186,"low":1513,"close":1377,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1377},"2025-11-20",0.84799999,0.061,7.18,313100,{"date":1518,"open":1519,"high":1520,"low":1519,"close":906,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":906},"2025-11-19",0.79900002,0.88599998,0.038,4.68,107500,{"date":1525,"open":952,"high":1526,"low":850,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-11-18",0.89499998,0.81199998,-0.083,-9.27,252400,{"date":1532,"open":935,"high":980,"low":850,"close":1526,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1526},"2025-11-17",0.12,15.48,431300,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-11-14",0.66299999,0.77999997,0.77499998,0.062,8.7,434100,{"date":1545,"open":1546,"high":911,"low":727,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-11-13",0.75599998,0.713,-0.107,-13.05,497100,{"date":1552,"open":1553,"high":906,"low":1554,"close":911,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":911},"2025-11-12",0.59500003,0.574,0.218,36.21,1567300,{"date":1559,"open":1560,"high":727,"low":1561,"close":1562,"change":346,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-11-11",0.62,0.56199998,0.602,-3.99,725900,{"date":1566,"open":855,"high":1567,"low":674,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-11-10",0.74800003,0.62699997,-0.103,-14.11,541300,{"date":1573,"open":1574,"high":979,"low":1575,"close":798,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":798},"2025-11-07",0.85100001,0.68199998,-0.138,-15.9,675500,{"date":1580,"open":905,"high":1081,"low":906,"close":1383,"change":108,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1383},"2025-11-06",-1.14,1234500,{"date":1584,"open":906,"high":1032,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-11-05",0.69099998,0.87800002,-0.072,-7.58,1878900,{"date":1591,"open":85,"high":1472,"low":905,"close":978,"change":562,"percent_change":1592,"volume":1593,"transactions":9,"vwap":978},"2025-11-04",-33.1,3421000,{"date":1595,"open":1596,"high":1596,"low":973,"close":1478,"change":1581,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1478},"2025-11-03",1.75,-44.53,5968700,{"date":1600,"open":175,"high":175,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-10-31",2.21,2.56,2.5439,15800.62,2584900,{"date":1607,"open":23,"high":1608,"low":23,"close":1609,"change":1051,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2023-09-21",0.01812,0.016100001,-5.85,18547,{"date":1613,"open":1614,"high":485,"low":1614,"close":1615,"change":227,"percent_change":227,"volume":1616,"transactions":9,"vwap":1615},"2023-09-20",0.017000001,0.017100001,5401,{"date":1618,"open":1614,"high":485,"low":1614,"close":1615,"change":1619,"percent_change":1415,"volume":1620,"transactions":9,"vwap":1615},"2023-09-19",-0.0009,11720,{"date":1622,"open":485,"high":485,"low":1614,"close":1623,"change":597,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2023-09-18",0.017999999,-10.03,3583,{"date":1627,"open":1628,"high":485,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2023-09-15",0.016000001,0.019950001,0.0039,24.37,17741,{"date":1634,"open":1635,"high":485,"low":1628,"close":1628,"change":597,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1628},"2023-09-14",0.018999999,-11.11,11236,{"date":1639,"open":1640,"high":1641,"low":1623,"close":1623,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1623},"2023-09-13",0.020199999,0.02238,-0.0021,-10.45,102653,{"date":1646,"open":1647,"high":1648,"low":485,"close":1649,"change":233,"percent_change":629,"volume":1650,"transactions":9,"vwap":1649},"2023-09-12",0.0233,0.029899999,0.020099999,141140,{"date":1652,"open":1653,"high":1654,"low":1655,"close":485,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":485},"2023-09-11",0.0211,0.0265,0.0188,-0.0012,-5.66,61534,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1663,"change":218,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2023-09-08",0.0252,0.029999999,0.021199999,-15.87,20960,{"date":1667,"open":1668,"high":1648,"low":1661,"close":1661,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1661},"2023-09-07",0.026000001,-0.0028,-10,28207,{"date":1673,"open":1674,"high":1674,"low":1668,"close":1675,"change":233,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2023-09-06",0.033799998,0.028000001,0.36,58556,{"date":1679,"open":1661,"high":1674,"low":1661,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2023-09-05",0.02795,0.0028,11.16,10737,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1686,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1686},"2023-09-01",0.0251,0.029449999,-0.0029,-10.36,12832,{"date":1692,"open":1686,"high":1674,"low":1686,"close":1675,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1675},"2023-08-31",-0.0058,-17.16,9070,{"date":1697,"open":1663,"high":1698,"low":1663,"close":1674,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1674},"2023-08-30",0.0348,0.0126,59.43,30953,{"date":1703,"open":1704,"high":1663,"low":1704,"close":1663,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1663},"2023-08-29",0.0208,-0.0008,-3.64,5326,{"date":1709,"open":1653,"high":1675,"low":1653,"close":761,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":761},"2023-08-28",-0.003,-12,10317,{"date":1714,"open":1653,"high":913,"low":1653,"close":913,"change":710,"percent_change":1715,"volume":1716,"transactions":9,"vwap":913},"2023-08-25",13.64,5541,{"date":1718,"open":1719,"high":1698,"low":1719,"close":761,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":761},"2023-08-24",0.0209,-0.014,-38.89,1553,{"date":1724,"open":1725,"high":1726,"low":913,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2023-08-23",0.0275,0.035999998,0.0107,42.29,65603,{"date":1731,"open":1668,"high":1662,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2023-08-22",0.0253,-0.0007,-2.69,6654,{"date":1737,"open":1738,"high":1738,"low":1661,"close":1668,"change":1346,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1668},"2023-08-21",0.037,-29.73,15873,{"date":1742,"open":1662,"high":1743,"low":23,"close":1738,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1738},"2023-08-18",0.038800001,0.0062,20.13,133530,{"date":1748,"open":1675,"high":1331,"low":1675,"close":1749,"change":1681,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2023-08-17",0.0308,10,39867,{"date":1753,"open":1754,"high":1754,"low":1668,"close":1675,"change":466,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1675},"2023-08-16",0.039999999,-30,4715,{"date":1758,"open":1331,"high":1754,"low":1759,"close":1754,"change":1760,"percent_change":787,"volume":1761,"transactions":9,"vwap":1754},"2023-08-15",0.031500001,0.0003,22012,{"date":1763,"open":1738,"high":1754,"low":1331,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2023-08-14",0.039749999,-0.0003,-0.75,60867,{"date":1769,"open":1770,"high":1754,"low":1771,"close":1754,"change":17,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1754},"2023-08-11",0.039799999,0.036499999,14.29,9774,{"date":1775,"open":1754,"high":1754,"low":1776,"close":1331,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1331},"2023-08-10",0.031199999,0.0025,7.69,3777,{"date":1781,"open":1754,"high":1782,"low":1662,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2023-08-09",0.049899999,0.032499999,-0.0085,-20.73,82873,{"date":1788,"open":1789,"high":1790,"low":1754,"close":1789,"change":200,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2023-08-08",0.041000001,0.0462,-0.24,17812,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1688,"percent_change":1799,"volume":1086,"transactions":9,"vwap":1798},"2023-08-07",0.034499999,0.050999999,0.030999999,0.041099999,-6.59,{"date":1801,"open":1802,"high":1803,"low":1331,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2023-08-04",0.050000001,0.054000001,0.044,-0.0015,-3.3,169137,{"date":1809,"open":1810,"high":1802,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2023-08-03",0.043200001,0.04549,0.0044,10.71,91711,{"date":1816,"open":1817,"high":630,"low":1817,"close":1798,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1798},"2023-08-02",0.040199999,-0.0089,-17.8,89946,{"date":1822,"open":1823,"high":1802,"low":1823,"close":1802,"change":818,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1802},"2023-08-01",0.035500001,25,87626,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1754,"change":17,"percent_change":1772,"volume":1830,"transactions":9,"vwap":1754},"2023-07-31",0.031099999,0.052999999,118070,{"date":1832,"open":1833,"high":1834,"low":1828,"close":1331,"change":1051,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1331},"2023-07-28",0.033199999,0.0495,-2.78,110515,{"date":1838,"open":1796,"high":1839,"low":1840,"close":1726,"change":775,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1726},"2023-07-27",0.0647,0.032099999,-29.41,603280,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1796,"change":17,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1796},"2023-07-26",0.046,0.081,10.87,84957,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1845,"change":1337,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1845},"2023-07-25",0.074749999,0.1021,0.041999999,-42.5,642246,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":840,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2023-07-24",0.085000001,0.1121,0.061999999,0.079999998,-32.2,358275,{"date":1865,"open":1046,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2023-07-21",0.13070001,0.061000001,0.118,-0.0245,-17.19,1564648,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2023-07-20",0.18000001,0.14,0.1425,-0.0383,-21.18,2461566,{"date":1881,"open":1882,"high":35,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2023-07-19",0.1823,0.16850001,0.18080001,-0.0157,-7.99,851499,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2023-07-18",0.22400001,0.22480001,0.1945,0.1965,-0.0405,-17.09,953886,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2023-07-17",0.23899999,0.245,0.2323,0.237,0.0016,0.68,423148,{"date":1907,"open":1908,"high":1909,"low":1901,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2023-07-14",0.25470001,0.25690001,0.23540001,-0.0206,-8.05,407964,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":704,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2023-07-13",0.23999999,0.25600001,2.4,751347,{"date":1921,"open":1922,"high":1923,"low":1924,"close":119,"change":201,"percent_change":1925,"volume":1926,"transactions":9,"vwap":119},"2023-07-12",0.26899999,0.27200001,0.241,-10.71,1054300,{"date":1928,"open":1929,"high":1930,"low":1931,"close":403,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":403},"2023-07-11",0.27000001,0.30000001,0.243,0.012,4.48,1886400,{"date":1936,"open":1922,"high":1937,"low":1938,"close":1939,"change":218,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2023-07-10",0.27500001,0.26300001,0.26800001,-1.47,897000,{"date":1943,"open":119,"high":403,"low":1944,"close":1923,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1923},"2023-07-07",0.23199999,-0.018,-6.21,3288200,{"date":1949,"open":1950,"high":658,"low":403,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2023-07-06",0.54400003,0.28999999,-0.273,-48.49,3414300,{"date":1956,"open":681,"high":1957,"low":668,"close":1958,"change":457,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2023-07-05",0.63,0.56300002,-7.7,565300,{"date":1962,"open":1963,"high":727,"low":1562,"close":1963,"change":818,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2023-07-03",0.61000001,1.67,199500,{"date":1967,"open":1560,"high":735,"low":680,"close":674,"change":907,"percent_change":1968,"volume":1969,"transactions":9,"vwap":674},"2023-06-30",-5.51,462800,{"date":1971,"open":727,"high":789,"low":1957,"close":873,"change":775,"percent_change":1972,"volume":1973,"transactions":9,"vwap":873},"2023-06-29",-2.31,344300,{"date":1975,"open":1575,"high":1575,"low":721,"close":727,"change":1156,"percent_change":1976,"volume":1977,"transactions":9,"vwap":727},"2023-06-28",-5.8,246500,{"date":1979,"open":804,"high":760,"low":1980,"close":789,"change":227,"percent_change":227,"volume":1981,"transactions":9,"vwap":789},"2023-06-27",0.63999999,341500,{"date":1983,"open":1957,"high":760,"low":1963,"close":789,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":789},"2023-06-26",0.049,7.64,870100,{"date":1988,"open":735,"high":735,"low":1989,"close":745,"change":652,"percent_change":1990,"volume":1991,"transactions":9,"vwap":745},"2023-06-23",0.62099999,-3.61,228300,{"date":1993,"open":1994,"high":740,"low":1560,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2023-06-22",0.63099998,0.66500002,-0.065,-8.9,383400,{"date":2000,"open":799,"high":799,"low":2001,"close":798,"change":1051,"percent_change":2002,"volume":2003,"transactions":9,"vwap":798},"2023-06-21",0.67799997,-0.14,455500,{"date":2005,"open":759,"high":1539,"low":1989,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2023-06-20",0.73100001,0.071,10.76,1057600,{"date":2011,"open":2012,"high":911,"low":674,"close":759,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":759},"2023-06-16",0.60500002,0.065,10.92,2298400,{"date":2017,"open":2018,"high":674,"low":1230,"close":1553,"change":882,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1553},"2023-06-15",0.59600002,2.41,197300,{"date":2022,"open":674,"high":674,"low":716,"close":709,"change":2023,"percent_change":2024,"volume":1169,"transactions":9,"vwap":709},"2023-06-14",-0.007,-1.19,{"date":2026,"open":675,"high":2027,"low":675,"close":2028,"change":1358,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2023-06-13",0.616,0.588,3.34,195800,{"date":2032,"open":2033,"high":674,"low":2034,"close":2035,"change":1173,"percent_change":388,"volume":2036,"transactions":9,"vwap":2035},"2023-06-12",0.59100002,0.56599998,0.56900001,192300,{"date":2038,"open":674,"high":674,"low":675,"close":2039,"change":218,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2023-06-09",0.57800001,-0.69,67600,{"date":2043,"open":674,"high":1560,"low":716,"close":682,"change":806,"percent_change":2044,"volume":2045,"transactions":9,"vwap":682},"2023-06-08",-2.18,147500,{"date":2047,"open":1989,"high":1980,"low":682,"close":1553,"change":1278,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1553},"2023-06-07",-3.41,86900,{"date":2051,"open":1957,"high":2052,"low":2053,"close":2027,"change":346,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2027},"2023-06-06",0.639,0.57599998,-3.9,202300,{"date":2057,"open":2058,"high":889,"low":1963,"close":745,"change":1084,"percent_change":2059,"volume":2060,"transactions":9,"vwap":745},"2023-06-05",0.67699999,-4.19,301700,{"date":2062,"open":2063,"high":2063,"low":751,"close":2064,"change":1945,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2023-06-02",0.68699998,0.66900003,-2.62,120500,{"date":2068,"open":889,"high":789,"low":2069,"close":2063,"change":710,"percent_change":550,"volume":2070,"transactions":9,"vwap":2063},"2023-06-01",0.65600002,207100,{"date":2072,"open":735,"high":2073,"low":727,"close":2074,"change":1285,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2023-05-31",0.68900001,0.68400002,2.24,100500,{"date":2078,"open":805,"high":760,"low":1980,"close":2064,"change":1063,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2064},"2023-05-30",-2.9,323100,{"date":2082,"open":766,"high":2083,"low":735,"close":2073,"change":1285,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2073},"2023-05-26",0.70700002,2.23,98500,{"date":2087,"open":2001,"high":889,"low":727,"close":2088,"change":697,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2023-05-25",0.67400002,-0.88,215800,{"date":2092,"open":740,"high":2063,"low":734,"close":740,"change":485,"percent_change":2093,"volume":2094,"transactions":9,"vwap":740},"2023-05-24",3.03,170900,{"date":2096,"open":740,"high":805,"low":759,"close":759,"change":875,"percent_change":2097,"volume":2098,"transactions":9,"vwap":759},"2023-05-23",-3.93,209200,{"date":2100,"open":740,"high":804,"low":759,"close":2063,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2063},"2023-05-22",0.034,5.21,142400,{"date":2105,"open":735,"high":881,"low":1980,"close":734,"change":690,"percent_change":1009,"volume":2106,"transactions":9,"vwap":734},"2023-05-19",139900,{"date":2108,"open":1957,"high":735,"low":1957,"close":2109,"change":218,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2023-05-18",0.64600003,-0.62,121500,{"date":2113,"open":789,"high":789,"low":1980,"close":727,"change":201,"percent_change":2114,"volume":2115,"transactions":9,"vwap":727},"2023-05-17",-4.41,193200,{"date":2117,"open":789,"high":872,"low":2118,"close":740,"change":1051,"percent_change":2119,"volume":2120,"transactions":9,"vwap":740},"2023-05-16",0.662,-0.15,188900,{"date":2122,"open":789,"high":788,"low":759,"close":766,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":766},"2023-05-15",-0.039,-5.42,200300,{"date":2127,"open":735,"high":788,"low":1957,"close":760,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":760},"2023-05-12",0.082,12.85,270500,{"date":2132,"open":2133,"high":935,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2023-05-11",0.78500003,0.61299998,0.63800001,-0.182,-22.2,568200,{"date":2140,"open":906,"high":906,"low":2141,"close":911,"change":17,"percent_change":2142,"volume":2143,"transactions":9,"vwap":911},"2023-05-10",0.78299999,0.61,172300,{"date":2145,"open":911,"high":2146,"low":935,"close":2147,"change":17,"percent_change":1560,"volume":2148,"transactions":9,"vwap":2147},"2023-05-09",0.847,0.815,206700,{"date":2150,"open":1513,"high":1513,"low":855,"close":896,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":896},"2023-05-08",0.079,10.81,261700,{"date":2155,"open":2156,"high":935,"low":2157,"close":2006,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2006},"2023-05-05",0.71600002,0.704,0.031,4.43,197900,{"date":2162,"open":2083,"high":787,"low":789,"close":804,"change":1156,"percent_change":1131,"volume":2163,"transactions":9,"vwap":804},"2023-05-04",242600,{"date":2165,"open":935,"high":935,"low":798,"close":855,"change":840,"percent_change":2166,"volume":2167,"transactions":9,"vwap":855},"2023-05-03",-4.88,157900,{"date":2169,"open":1539,"high":1513,"low":855,"close":2170,"change":938,"percent_change":1467,"volume":2171,"transactions":9,"vwap":2170},"2023-05-02",0.778,505500,{"date":2173,"open":2174,"high":935,"low":855,"close":2175,"change":938,"percent_change":1129,"volume":2176,"transactions":9,"vwap":2175},"2023-05-01",0.79000002,0.76899999,128200,{"date":2178,"open":2174,"high":935,"low":855,"close":850,"change":1084,"percent_change":2179,"volume":2180,"transactions":9,"vwap":850},"2023-04-28",-3.55,134600,{"date":2182,"open":935,"high":935,"low":760,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2023-04-27",0.78799999,0.077,10.83,190800,{"date":2188,"open":787,"high":2174,"low":789,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2023-04-26",0.71100003,-0.052,-6.82,178700,{"date":2194,"open":2174,"high":935,"low":757,"close":2195,"change":1346,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2023-04-25",0.76300001,-1.42,123400,{"date":2199,"open":1527,"high":937,"low":787,"close":898,"change":387,"percent_change":1247,"volume":2200,"transactions":9,"vwap":898},"2023-04-24",176300,{"date":2202,"open":1539,"high":2203,"low":860,"close":849,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":849},"2023-04-21",0.79799998,0.029,3.87,180100,{"date":2208,"open":787,"high":2209,"low":759,"close":787,"change":234,"percent_change":2210,"volume":2211,"transactions":9,"vwap":787},"2023-04-20",0.75800002,4.17,172200,{"date":2213,"open":2174,"high":2174,"low":759,"close":760,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":760},"2023-04-19",-0.068,-8.63,330100,{"date":2218,"open":1166,"high":1166,"low":2219,"close":2183,"change":2190,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2183},"2023-04-18",0.736,-6.19,358100,{"date":2223,"open":952,"high":978,"low":924,"close":924,"change":652,"percent_change":1835,"volume":2224,"transactions":9,"vwap":924},"2023-04-17",250800,{"date":2226,"open":978,"high":172,"low":896,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2023-04-14",0.86400002,-0.102,-10.56,340900,{"date":2232,"open":1466,"high":1466,"low":924,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2023-04-13",0.96600002,-0.214,-18.14,480800,{"date":2238,"open":339,"high":78,"low":1130,"close":1129,"change":1504,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1129},"2023-04-12",10.28,862400,{"date":2242,"open":850,"high":1433,"low":804,"close":1472,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1472},"2023-04-11",0.374,53.74,1195200,{"date":2247,"open":2248,"high":787,"low":740,"close":2249,"change":938,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2023-04-10",0.73500001,0.69599998,1.31,189500,{"date":2253,"open":855,"high":855,"low":2118,"close":2063,"change":861,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2063},"2023-04-06",1.63,148400,{"date":2257,"open":759,"high":760,"low":1957,"close":752,"change":1406,"percent_change":2258,"volume":2259,"transactions":9,"vwap":752},"2023-04-05",2.42,242000,{"date":2261,"open":1560,"high":2262,"low":1963,"close":759,"change":1378,"percent_change":2263,"volume":2264,"transactions":9,"vwap":759},"2023-04-04",0.68800002,6.8,249700,{"date":2266,"open":2267,"high":789,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2023-04-03",0.52999997,0.61799997,0.088,16.6,342400,{"date":2273,"open":1980,"high":2274,"low":2275,"close":2267,"change":331,"percent_change":1664,"volume":2276,"transactions":9,"vwap":2267},"2023-03-31",0.64300001,0.51999998,499300,{"date":2278,"open":2069,"high":1539,"low":1560,"close":1957,"change":185,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1957},"2023-03-30",-1.25,293900,{"date":2282,"open":2283,"high":2284,"low":1989,"close":2135,"change":2136,"percent_change":2137,"volume":2285,"transactions":9,"vwap":2135},"2023-03-29",0.79699999,0.85500002,381500,{"date":2287,"open":980,"high":980,"low":2174,"close":911,"change":661,"percent_change":2288,"volume":2289,"transactions":9,"vwap":911},"2023-03-28",-5.75,112500,{"date":2291,"open":952,"high":905,"low":906,"close":1166,"change":818,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1166},"2023-03-27",1.16,126900,{"date":2295,"open":980,"high":980,"low":906,"close":918,"change":108,"percent_change":2296,"volume":2297,"transactions":9,"vwap":918},"2023-03-24",-1.15,73900,{"date":2299,"open":978,"high":85,"low":906,"close":1166,"change":485,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1166},"2023-03-23",2.35,77700,{"date":2303,"open":1130,"high":1130,"low":924,"close":906,"change":201,"percent_change":2048,"volume":2304,"transactions":9,"vwap":906},"2023-03-22",131100,{"date":2306,"open":2307,"high":2308,"low":1166,"close":979,"change":227,"percent_change":227,"volume":2309,"transactions":9,"vwap":979},"2023-03-21",0.90899998,0.95499998,74600,{"date":2311,"open":2312,"high":1081,"low":918,"close":979,"change":1156,"percent_change":2313,"volume":2314,"transactions":9,"vwap":979},"2023-03-20",0.97899997,-4.35,132700,{"date":2316,"open":1009,"high":1009,"low":980,"close":905,"change":515,"percent_change":2317,"volume":2318,"transactions":9,"vwap":905},"2023-03-17",-12.38,186600,{"date":2320,"open":2321,"high":1407,"low":1130,"close":1130,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1130},"2023-03-16",1.7,-0.53,-33.54,275800,{"date":2326,"open":2327,"high":2328,"low":1286,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2023-03-15",1.83,1.87,1.58,-0.29,-15.51,89000,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2328,"change":661,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2328},"2023-03-14",1.93,1.95,1.81,-2.6,50100,{"date":179,"open":2341,"high":2341,"low":2342,"close":2343,"change":661,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},1.97,1.86,1.92,-2.54,41900]