[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALTI":3,"homepage-market-summary":30,"stock-historical-ALTI":174},{"ticker":4,"date":5,"profile":6,"quote":14},"ALTI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AlTi Global, Inc. Class A Common Stock","Nasdaq",null,"INVESTMENT ADVICE","AlTi Global Inc is a wealth and investment partner to families, foundations, and institutions, helping clients activate capital, bring structure to complexity, and plan across borders and generations. The company combines the breadth of an international firm with the service offering of a family office to deliver solutions for wealth and capital. It provides services including discretionary and non-discretionary investment advisory, estate and wealth planning, trust and fiduciary, governance, philanthropy, and family office services, along with access to alternative investment opportunities. The company generates revenue from management, advisory, trustee, or administration fees, performance or incentive fees, distributions from investments, and other income or fees.","490","New York, NY",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.91,3,3.03,2.89,2.98,-0.07,-2.35,110300.600403,1935,2.9328,28.49,2.33,117177.85769903807,2.2,1366,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":54,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":47,"is_up":39,"sparkline":74,"date":41},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,114,119,124,129,134,139,144,149],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.01,166.18,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":185},365,1,1000,{"period_high":179,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":15,"start_date":184,"end_date":5},5.445,2.75,159928,58373653.616886,-13.39,"2025-04-22",[186,187,194,205,214,223,232,239,247,255,263,272,279,288,296,303,312,318,328,338,347,358,366,376,386,395,406,413,423,430,436,443,452,459,465,473,482,490,498,508,517,528,537,545,553,562,571,580,586,595,605,613,621,630,638,643,648,655,659,667,671,678,684,689,694,699,706,709,715,721,727,730,737,744,748,751,756,762,767,775,779,785,788,792,796,800,805,809,815,821,826,832,837,845,849,853,858,862,868,872,876,881,888,892,898,902,908,911,915,922,927,931,935,940,944,948,953,957,960,964,969,973,978,982,986,990,993,998,1002,1007,1011,1015,1019,1024,1028,1032,1036,1042,1046,1050,1055,1059,1065,1070,1076,1081,1086,1093,1098,1106,1112,1119,1125,1131,1137,1142,1147,1152,1157,1162,1166,1170,1175,1180,1185,1190,1196,1202,1208,1213,1219,1224,1227,1232,1235,1239,1244,1247,1251,1256,1261,1266,1271,1275,1278,1283,1289,1296,1301,1305,1308,1311,1317,1322,1327,1331,1337,1344,1348,1357,1364,1371,1378,1384,1390,1395,1400,1403,1409,1412,1417,1421,1426,1429,1432,1436,1440,1446,1451,1455,1459,1462,1466,1470,1474,1479,1483,1487,1491,1495,1498,1502,1508,1512,1516,1520,1525,1529,1532,1534,1537,1541,1545,1549,1552,1557,1560,1564,1569,1574,1578,1582,1586,1590,1592,1597,1601,1605,1610,1615,1619,1623,1627,1631,1634,1638,1642,1645,1649,1652,1656,1658,1662,1667,1670,1674,1678,1681,1684,1690,1693,1698,1703,1707,1710,1714,1718,1721,1726,1730,1735,1740,1745,1749,1753,1757,1760,1763,1768,1772,1775,1779,1782,1786,1789,1793,1797,1800,1803,1806,1809,1812,1817,1820,1823,1828,1831,1836,1839,1842,1846,1849,1852,1856,1859,1861,1865,1869,1872,1876,1879,1881,1885,1888,1891,1895,1899,1902,1906,1910,1914,1918,1922,1926,1930,1936,1940,1943,1947,1950,1953,1956,1959,1963,1968,1972,1975,1979,1984,1986,1989,1993,1996,2000,2004],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":16,"high":188,"low":189,"close":19,"change":111,"percent_change":190,"volume":191,"transactions":192,"vwap":193},3.01,2.92,-0.33,78529.4284,1150,2.9654,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",3.04,3.05,2.97,2.99,-0.02,-0.66,89624.089529,1460,2.9966,{"date":206,"open":80,"high":207,"low":208,"close":188,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",3.12,2.96,-0.08,-2.59,123255.6054,1390,3.0101,{"date":215,"open":216,"high":217,"low":197,"close":80,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",3.11,3.115,-0.04,-1.28,71983.41158,1318,3.0843,{"date":224,"open":225,"high":226,"low":197,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",3.06,3.13,0.07,2.29,89748.965001,1579,3.0982,{"date":233,"open":196,"high":234,"low":17,"close":225,"change":235,"percent_change":137,"volume":236,"transactions":237,"vwap":238},"2026-09-24",3.14,0.02,63375.246344,1204,3.0694,{"date":240,"open":241,"high":241,"low":17,"close":196,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",3.16,-0.12,-3.8,55760.289815,1135,3.0585,{"date":248,"open":249,"high":250,"low":80,"close":241,"change":73,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",3.15,3.2,1.61,68338.333888,1604,3.1614,{"date":256,"open":257,"high":258,"low":225,"close":216,"change":242,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",3.23,3.25,-3.72,91152.619138,1864,3.1044,{"date":264,"open":265,"high":266,"low":216,"close":257,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",3.17,3.3,0.03,0.94,758551.165713,1867,3.2278,{"date":273,"open":249,"high":274,"low":249,"close":250,"change":54,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",3.28,1.27,76959.0934,1626,3.2249,{"date":280,"open":265,"high":281,"low":282,"close":241,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",3.21,3.1,0.005,0.16,139579.491653,1922,3.1636,{"date":289,"open":250,"high":250,"low":216,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",3.155,-0.055,-1.71,92512.853338,1690,3.1598,{"date":297,"open":266,"high":298,"low":281,"close":281,"change":209,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",3.335,-2.43,108717.171185,2014,3.2507,{"date":304,"open":266,"high":305,"low":306,"close":307,"change":54,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",3.4,3.275,3.29,1.23,93898.955599,1393,3.317,{"date":313,"open":281,"high":298,"low":281,"close":258,"change":314,"percent_change":47,"volume":315,"transactions":316,"vwap":317},"2026-09-10",0.01,109797.925456,1598,3.2673,{"date":319,"open":320,"high":321,"low":265,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",3.41,3.5799,3.24,-0.18,-5.26,306868.373662,3697,3.2623,{"date":329,"open":330,"high":331,"low":250,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",3.32,3.45,3.42,0.42,14,269157.613186,3994,3.3542,{"date":339,"open":340,"high":341,"low":199,"close":16,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-04",3.8,3.88,-0.84,-21.88,1433430.564924,5765,3.4564,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",3.93,3.9399,3.825,3.84,-0.05,-1.29,70435.4284,1999,3.8607,{"date":359,"open":341,"high":360,"low":341,"close":361,"change":106,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",3.94,3.89,1.57,79327.874877,1430,3.9039,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":20,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",3.86,3.97,3.82,3.83,-1.79,61856.710451,1419,3.8716,{"date":377,"open":378,"high":379,"low":371,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",3.8854,4.0063,3.9,-0.11,-2.74,103556.355498,1262,3.9089,{"date":387,"open":388,"high":389,"low":369,"close":390,"change":73,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",3.99,4.11,4.01,1.26,136709.6724,2078,4.0315,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",3.98,4.09,3.95,3.96,-0.03,-0.75,130936.1617,1288,3.9984,{"date":407,"open":390,"high":408,"low":409,"close":388,"change":401,"percent_change":402,"volume":410,"transactions":411,"vwap":412},"2026-08-26",4.04,3.9609,121169.875494,1531,4.0023,{"date":414,"open":389,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",4.12,4,4.02,-0.09,-2.19,84281.587016,1295,4.0472,{"date":424,"open":417,"high":425,"low":397,"close":389,"change":227,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-24",4.14,1.73,67840.590751,2058,4.0774,{"date":431,"open":432,"high":425,"low":349,"close":408,"change":314,"percent_change":122,"volume":433,"transactions":434,"vwap":435},"2026-08-21",4.06,79923.925095,1914,4.0518,{"date":437,"open":388,"high":432,"low":397,"close":438,"change":267,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-20",4.03,0.75,56381.488721,1467,4.024,{"date":444,"open":360,"high":445,"low":446,"close":416,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-19",4.1,3.92,0.1,2.56,69925.83042,2289,4.0169,{"date":453,"open":390,"high":454,"low":368,"close":380,"change":418,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-18",4.05,-2.26,106648.08273,3216,3.9214,{"date":460,"open":369,"high":389,"low":369,"close":388,"change":200,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-17",-0.5,108752.077998,2271,4.0322,{"date":466,"open":467,"high":468,"low":416,"close":390,"change":323,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-14",4.17,4.3,-4.3,147922.897543,2806,4.0681,{"date":474,"open":415,"high":475,"low":476,"close":477,"change":106,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-13",4.225,4.1102,4.19,1.45,146588.531279,2130,4.1664,{"date":483,"open":432,"high":484,"low":388,"close":485,"change":106,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-12",4.18,4.13,1.47,174732.195002,2515,4.0717,{"date":491,"open":361,"high":467,"low":361,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-11",4.07,-0.23,-5.35,198346.213639,2970,4.0548,{"date":499,"open":500,"high":501,"low":502,"close":468,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-10",4.38,4.44,4.2,-0.15,-3.37,243513.381043,4767,4.2704,{"date":509,"open":501,"high":510,"low":502,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-07",4.465,4.45,0.11,2.53,295827.743533,2845,4.345,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-06",4.5,4.62,4.31,4.34,-0.28,-6.06,413719.111344,6591,4.427,{"date":529,"open":530,"high":531,"low":532,"close":520,"change":173,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-05",3.72,4.76,3.69,24.19,1557620.94297,23456,4.4166,{"date":538,"open":539,"high":400,"low":530,"close":530,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-04",3.91,-0.16,-4.12,129519.909186,3190,3.7657,{"date":546,"open":547,"high":416,"low":547,"close":341,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-03",3.6,0.28,7.78,207848.178672,2853,3.8916,{"date":554,"open":555,"high":556,"low":557,"close":547,"change":558,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-31",3.58,3.65,3.475,0,67700.00999,1606,3.5775,{"date":563,"open":564,"high":565,"low":566,"close":547,"change":267,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-30",3.57,3.63,3.48,0.84,87840.03666,1441,3.5802,{"date":572,"open":573,"high":574,"low":564,"close":564,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-29",3.67,3.78,-0.06,-1.65,116521.627891,2125,3.6858,{"date":581,"open":556,"high":530,"low":582,"close":565,"change":558,"percent_change":558,"volume":583,"transactions":584,"vwap":585},"2026-07-28",3.53,65001.214746,1526,3.6324,{"date":587,"open":588,"high":556,"low":589,"close":565,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-27",3.46,3.3801,0.22,6.45,97224.935948,1619,3.5782,{"date":596,"open":597,"high":598,"low":599,"close":320,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-24",3.35,3.455,3.3001,0.09,2.71,53982.043976,1654,3.4123,{"date":606,"open":307,"high":607,"low":608,"close":330,"change":200,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-23",3.415,3.19,-0.6,111606.029253,1936,3.2771,{"date":614,"open":87,"high":615,"low":274,"close":616,"change":401,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-22",3.39,3.34,-0.89,125247.8344,2236,3.3398,{"date":622,"open":623,"high":564,"low":624,"close":87,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-21",3.56,3.36,-0.19,-5.34,63715.216745,2101,3.4043,{"date":631,"open":632,"high":633,"low":634,"close":623,"change":447,"percent_change":18,"volume":635,"transactions":636,"vwap":637},"2026-07-20",3.43,3.59,3.38,63888.103901,1708,3.5294,{"date":639,"open":640,"high":564,"low":332,"close":588,"change":242,"percent_change":641,"volume":642,"transactions":9,"vwap":588},"2026-07-17",3.54,-3.35,85700,{"date":644,"open":547,"high":645,"low":646,"close":555,"change":558,"percent_change":558,"volume":647,"transactions":9,"vwap":555},"2026-07-16",3.66,3.52,73500,{"date":649,"open":650,"high":651,"low":87,"close":555,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":555},"2026-07-15",3.485,3.595,0.12,3.47,39600,{"date":656,"open":331,"high":564,"low":331,"close":588,"change":235,"percent_change":657,"volume":658,"transactions":9,"vwap":588},"2026-07-14",0.58,32200,{"date":660,"open":661,"high":662,"low":615,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-13",3.55,3.675,3.44,-0.14,-3.91,108700,{"date":668,"open":645,"high":669,"low":646,"close":555,"change":209,"percent_change":419,"volume":670,"transactions":9,"vwap":555},"2026-07-10",3.705,64100,{"date":672,"open":673,"high":674,"low":673,"close":645,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":645},"2026-07-09",3.61,3.77,0.045,1.24,103700,{"date":679,"open":388,"high":445,"low":623,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-08",3.615,-0.395,-9.85,681700,{"date":685,"open":547,"high":454,"low":547,"close":390,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":390},"2026-07-07",0.36,9.86,162400,{"date":690,"open":532,"high":691,"low":633,"close":556,"change":353,"percent_change":692,"volume":693,"transactions":9,"vwap":556},"2026-07-06",3.755,-1.35,71100,{"date":695,"open":532,"high":340,"low":645,"close":696,"change":314,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-02",3.7,0.27,132100,{"date":700,"open":701,"high":702,"low":564,"close":532,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":532},"2026-07-01",3.62,3.747,0.08,2.22,131000,{"date":707,"open":547,"high":530,"low":632,"close":673,"change":558,"percent_change":558,"volume":708,"transactions":9,"vwap":673},"2026-06-30",164400,{"date":710,"open":582,"high":711,"low":712,"close":673,"change":106,"percent_change":713,"volume":714,"transactions":9,"vwap":673},"2026-06-29",3.645,3.365,1.69,219400,{"date":716,"open":281,"high":717,"low":281,"close":661,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":661},"2026-06-26",3.64,0.305,9.4,1604900,{"date":722,"open":241,"high":723,"low":197,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-25",3.245,0.065,2.04,232100,{"date":728,"open":207,"high":322,"low":282,"close":729,"change":600,"percent_change":15,"volume":698,"transactions":9,"vwap":729},"2026-06-24",3.18,{"date":731,"open":732,"high":207,"low":733,"close":80,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":80},"2026-06-23",2.95,2.93,0.14,4.75,242700,{"date":738,"open":739,"high":740,"low":741,"close":732,"change":106,"percent_change":742,"volume":743,"transactions":9,"vwap":732},"2026-06-22",2.87,3.02,2.8,2.08,298600,{"date":745,"open":196,"high":322,"low":739,"close":18,"change":381,"percent_change":746,"volume":747,"transactions":9,"vwap":18},"2026-06-18",-3.67,223100,{"date":749,"open":18,"high":80,"low":18,"close":16,"change":600,"percent_change":80,"volume":750,"transactions":9,"vwap":16},"2026-06-17",179600,{"date":752,"open":15,"high":198,"low":753,"close":15,"change":267,"percent_change":754,"volume":755,"transactions":9,"vwap":15},"2026-06-16",2.81,1.04,342200,{"date":757,"open":188,"high":758,"low":180,"close":759,"change":323,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-15",3.085,2.88,-5.88,203000,{"date":763,"open":764,"high":249,"low":764,"close":225,"change":652,"percent_change":765,"volume":766,"transactions":9,"vwap":225},"2026-06-12",2.94,4.08,239800,{"date":768,"open":769,"high":770,"low":771,"close":764,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":764},"2026-06-11",2.9,2.955,2.83,0.13,4.63,241100,{"date":776,"open":753,"high":18,"low":777,"close":753,"change":558,"percent_change":558,"volume":778,"transactions":9,"vwap":753},"2026-06-10",2.77,173500,{"date":780,"open":189,"high":188,"low":781,"close":753,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":753},"2026-06-09",2.795,-0.1,-3.44,416300,{"date":786,"open":188,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":787,"transactions":9,"vwap":15},"2026-06-08",113500,{"date":789,"open":17,"high":225,"low":208,"close":19,"change":575,"percent_change":790,"volume":791,"transactions":9,"vwap":19},"2026-06-05",-1.97,128900,{"date":793,"open":249,"high":729,"low":188,"close":196,"change":353,"percent_change":794,"volume":795,"transactions":9,"vwap":196},"2026-06-04",-1.62,116300,{"date":797,"open":249,"high":798,"low":740,"close":80,"change":381,"percent_change":783,"volume":799,"transactions":9,"vwap":80},"2026-06-03",3.22,220000,{"date":801,"open":250,"high":802,"low":608,"close":250,"change":401,"percent_change":803,"volume":804,"transactions":9,"vwap":250},"2026-06-02",3.285,-0.93,109700,{"date":806,"open":322,"high":320,"low":798,"close":257,"change":20,"percent_change":807,"volume":808,"transactions":9,"vwap":257},"2026-06-01",-2.12,104100,{"date":810,"open":266,"high":811,"low":812,"close":266,"change":401,"percent_change":813,"volume":814,"transactions":9,"vwap":266},"2026-05-29",3.405,3.26,-0.9,89300,{"date":816,"open":331,"high":817,"low":234,"close":818,"change":242,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-05-28",3.465,3.33,-3.48,320600,{"date":822,"open":234,"high":817,"low":823,"close":331,"change":142,"percent_change":824,"volume":825,"transactions":9,"vwap":331},"2026-05-27",3.065,10.22,423800,{"date":827,"open":330,"high":828,"low":823,"close":226,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":226},"2026-05-26",3.585,-0.17,-5.15,531400,{"date":833,"open":834,"high":547,"low":274,"close":266,"change":540,"percent_change":835,"volume":836,"transactions":9,"vwap":266},"2026-05-22",3.5,-4.62,449500,{"date":838,"open":839,"high":840,"low":841,"close":588,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":588},"2026-05-21",3.73,3.79,3.445,-0.31,-8.22,189500,{"date":846,"open":532,"high":352,"low":847,"close":674,"change":73,"percent_change":81,"volume":848,"transactions":9,"vwap":674},"2026-05-20",3.68,171800,{"date":850,"open":556,"high":840,"low":556,"close":530,"change":235,"percent_change":851,"volume":852,"transactions":9,"vwap":530},"2026-05-19",0.54,120400,{"date":854,"open":566,"high":855,"low":653,"close":696,"change":590,"percent_change":856,"volume":857,"transactions":9,"vwap":696},"2026-05-18",3.75,6.32,208000,{"date":859,"open":632,"high":582,"low":320,"close":566,"change":111,"percent_change":860,"volume":861,"transactions":9,"vwap":566},"2026-05-15",-0.29,99500,{"date":863,"open":305,"high":696,"low":712,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-14",3.49,0.23,7.06,146000,{"date":869,"open":332,"high":588,"low":258,"close":812,"change":625,"percent_change":870,"volume":871,"transactions":9,"vwap":812},"2026-05-13",-5.51,162200,{"date":873,"open":532,"high":532,"low":330,"close":331,"change":242,"percent_change":874,"volume":875,"transactions":9,"vwap":331},"2026-05-12",-3.36,150900,{"date":877,"open":539,"high":446,"low":834,"close":564,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":564},"2026-05-11",-0.3,-7.75,200800,{"date":882,"open":883,"high":361,"low":884,"close":885,"change":73,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-08",3.81,3.795,3.87,1.31,104600,{"date":889,"open":674,"high":380,"low":839,"close":370,"change":106,"percent_change":890,"volume":891,"transactions":9,"vwap":370},"2026-05-07",1.6,178800,{"date":893,"open":565,"high":352,"low":547,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-06",3.76,0.15,4.16,151300,{"date":899,"open":640,"high":701,"low":834,"close":673,"change":447,"percent_change":900,"volume":901,"transactions":9,"vwap":673},"2026-05-05",2.85,90600,{"date":903,"open":623,"high":904,"low":834,"close":905,"change":418,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-04",3.635,3.51,-2.5,161900,{"date":909,"open":661,"high":717,"low":834,"close":547,"change":106,"percent_change":713,"volume":910,"transactions":9,"vwap":547},"2026-05-01",167100,{"date":912,"open":305,"high":661,"low":913,"close":640,"change":734,"percent_change":415,"volume":914,"transactions":9,"vwap":640},"2026-04-30",3.242,171500,{"date":916,"open":917,"high":918,"low":305,"close":305,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":305},"2026-04-29",3.71,3.74,-0.34,-9.09,262500,{"date":923,"open":674,"high":924,"low":905,"close":918,"change":401,"percent_change":925,"volume":926,"transactions":9,"vwap":918},"2026-04-28",3.865,-0.8,172600,{"date":928,"open":674,"high":539,"low":918,"close":674,"change":353,"percent_change":929,"volume":930,"transactions":9,"vwap":674},"2026-04-27",-1.31,123200,{"date":932,"open":530,"high":885,"low":717,"close":370,"change":227,"percent_change":933,"volume":934,"transactions":9,"vwap":370},"2026-04-24",1.87,132800,{"date":936,"open":894,"high":937,"low":555,"close":855,"change":218,"percent_change":938,"volume":939,"transactions":9,"vwap":855},"2026-04-23",3.805,-1.06,163600,{"date":941,"open":574,"high":416,"low":696,"close":840,"change":235,"percent_change":942,"volume":943,"transactions":9,"vwap":840},"2026-04-22",0.53,529800,{"date":945,"open":340,"high":380,"low":918,"close":674,"change":575,"percent_change":946,"volume":947,"transactions":9,"vwap":674},"2026-04-21",-1.57,144300,{"date":949,"open":894,"high":539,"low":950,"close":371,"change":227,"percent_change":951,"volume":952,"transactions":9,"vwap":371},"2026-04-20",3.735,1.86,143700,{"date":954,"open":855,"high":883,"low":556,"close":894,"change":227,"percent_change":955,"volume":956,"transactions":9,"vwap":894},"2026-04-17",1.9,111300,{"date":958,"open":855,"high":370,"low":565,"close":532,"change":209,"percent_change":807,"volume":959,"transactions":9,"vwap":532},"2026-04-16",141400,{"date":961,"open":674,"high":371,"low":696,"close":674,"change":200,"percent_change":962,"volume":963,"transactions":9,"vwap":674},"2026-04-15",-0.53,119300,{"date":965,"open":352,"high":446,"low":966,"close":840,"change":209,"percent_change":967,"volume":968,"transactions":9,"vwap":840},"2026-04-14",3.765,-2.07,55400,{"date":970,"open":840,"high":446,"low":674,"close":885,"change":235,"percent_change":971,"volume":972,"transactions":9,"vwap":885},"2026-04-13",0.52,135600,{"date":974,"open":368,"high":361,"low":340,"close":975,"change":401,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-04-10",3.85,-0.77,88000,{"date":979,"open":674,"high":980,"low":894,"close":341,"change":54,"percent_change":754,"volume":981,"transactions":9,"vwap":341},"2026-04-09",3.895,128200,{"date":983,"open":388,"high":416,"low":691,"close":352,"change":267,"percent_change":984,"volume":985,"transactions":9,"vwap":352},"2026-04-08",0.79,235700,{"date":987,"open":917,"high":371,"low":847,"close":883,"change":54,"percent_change":988,"volume":989,"transactions":9,"vwap":883},"2026-04-07",1.06,137300,{"date":991,"open":840,"high":341,"low":674,"close":674,"change":353,"percent_change":929,"volume":992,"transactions":9,"vwap":674},"2026-04-06",86500,{"date":994,"open":646,"high":352,"low":646,"close":370,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":370},"2026-04-02",0.17,4.66,102100,{"date":999,"open":565,"high":371,"low":905,"close":556,"change":267,"percent_change":1000,"volume":1001,"transactions":9,"vwap":556},"2026-04-01",0.83,122200,{"date":1003,"open":864,"high":370,"low":1004,"close":701,"change":235,"percent_change":1005,"volume":1006,"transactions":9,"vwap":701},"2026-03-31",3.253,0.56,340900,{"date":1008,"open":616,"high":673,"low":274,"close":547,"change":142,"percent_change":1009,"volume":1010,"transactions":9,"vwap":547},"2026-03-30",9.76,137900,{"date":1012,"open":258,"high":616,"low":258,"close":274,"change":209,"percent_change":1013,"volume":1014,"transactions":9,"vwap":274},"2026-03-27",-2.38,56800,{"date":1016,"open":818,"high":588,"low":1017,"close":624,"change":111,"percent_change":878,"volume":1018,"transactions":9,"vwap":624},"2026-03-26",3.307,106800,{"date":1020,"open":331,"high":1021,"low":597,"close":87,"change":353,"percent_change":1022,"volume":1023,"transactions":9,"vwap":87},"2026-03-25",3.575,-1.46,73100,{"date":1025,"open":320,"high":653,"low":597,"close":332,"change":209,"percent_change":1026,"volume":1027,"transactions":9,"vwap":332},"2026-03-24",-2.29,94300,{"date":1029,"open":87,"high":547,"low":1030,"close":834,"change":590,"percent_change":1031,"volume":708,"transactions":9,"vwap":834},"2026-03-23",3.305,6.71,{"date":1033,"open":322,"high":818,"low":208,"close":274,"change":1034,"percent_change":938,"volume":1035,"transactions":9,"vwap":274},"2026-03-20",-0.035,433200,{"date":1037,"open":331,"high":646,"low":798,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-03-19",3.315,-0.285,-7.92,291700,{"date":1043,"open":855,"high":574,"low":834,"close":547,"change":1044,"percent_change":324,"volume":1045,"transactions":9,"vwap":547},"2026-03-18",-0.2,203800,{"date":1047,"open":530,"high":371,"low":555,"close":340,"change":703,"percent_change":1048,"volume":1049,"transactions":9,"vwap":340},"2026-03-17",2.15,232500,{"date":1051,"open":573,"high":371,"low":1052,"close":530,"change":106,"percent_change":1053,"volume":1054,"transactions":9,"vwap":530},"2026-03-16",3.565,1.64,63200,{"date":1056,"open":855,"high":855,"low":266,"close":645,"change":20,"percent_change":1057,"volume":1058,"transactions":9,"vwap":645},"2026-03-13",-1.88,238900,{"date":1060,"open":397,"high":454,"low":1061,"close":839,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":839},"2026-03-12",3.495,-0.32,-7.9,256700,{"date":1066,"open":425,"high":1067,"low":399,"close":454,"change":829,"percent_change":1068,"volume":1069,"transactions":9,"vwap":454},"2026-03-11",4.25,-4.03,123600,{"date":1071,"open":1072,"high":521,"low":1072,"close":1073,"change":54,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-03-10",4.15,4.22,0.96,102900,{"date":1077,"open":454,"high":1078,"low":417,"close":484,"change":54,"percent_change":1079,"volume":1080,"transactions":9,"vwap":484},"2026-03-09",4.23,0.97,71400,{"date":1082,"open":1083,"high":468,"low":438,"close":425,"change":323,"percent_change":1084,"volume":1085,"transactions":9,"vwap":425},"2026-03-06",4.24,-4.17,110800,{"date":1087,"open":1088,"high":511,"low":1089,"close":1090,"change":242,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-05",4.4,4.28,4.32,-2.7,67200,{"date":1094,"open":520,"high":996,"low":1088,"close":501,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":501},"2026-03-04",-0.13,-2.84,53100,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":218,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-03-03",4.54,4.67,4.39,4.57,-0.87,143000,{"date":1107,"open":1108,"high":1101,"low":521,"close":1109,"change":1110,"percent_change":432,"volume":1111,"transactions":9,"vwap":1109},"2026-03-02",4.36,4.61,0.18,138000,{"date":1113,"open":511,"high":1114,"low":1115,"close":1116,"change":575,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-02-27",4.52,4.35,4.43,-1.34,181100,{"date":1120,"open":1121,"high":1114,"low":1122,"close":1123,"change":73,"percent_change":117,"volume":1124,"transactions":9,"vwap":1123},"2026-02-26",4.42,4.33,4.49,49000,{"date":1126,"open":1101,"high":1127,"low":1128,"close":501,"change":493,"percent_change":1129,"volume":1130,"transactions":9,"vwap":501},"2026-02-25",4.7,4.37,-4.93,173000,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1101,"change":267,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1101},"2026-02-24",4.6,4.741,0.65,124900,{"date":1138,"open":1139,"high":996,"low":1100,"close":1140,"change":314,"percent_change":590,"volume":1141,"transactions":9,"vwap":1140},"2026-02-23",4.59,4.64,86100,{"date":1143,"open":1144,"high":1101,"low":519,"close":773,"change":600,"percent_change":1145,"volume":1146,"transactions":9,"vwap":773},"2026-02-20",4.53,1.98,238100,{"date":1148,"open":501,"high":1149,"low":501,"close":1100,"change":73,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1100},"2026-02-19",4.58,1.11,69500,{"date":1153,"open":1088,"high":1154,"low":1088,"close":1123,"change":106,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1123},"2026-02-18",4.55,1.35,56400,{"date":1158,"open":1122,"high":1159,"low":1160,"close":1116,"change":73,"percent_change":1161,"volume":1141,"transactions":9,"vwap":1116},"2026-02-17",4.68,4.26,1.14,{"date":1163,"open":1078,"high":1164,"low":475,"close":500,"change":1110,"percent_change":1165,"volume":1080,"transactions":9,"vwap":500},"2026-02-13",4.435,4.29,{"date":1167,"open":1115,"high":1088,"low":432,"close":502,"change":209,"percent_change":1168,"volume":1169,"transactions":9,"vwap":502},"2026-02-12",-1.87,80800,{"date":1171,"open":520,"high":520,"low":1172,"close":1089,"change":1062,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1089},"2026-02-11",4.255,-6.96,117400,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1133,"change":1110,"percent_change":492,"volume":1179,"transactions":9,"vwap":1133},"2026-02-10",4.41,4.73,76400,{"date":1181,"open":1182,"high":1182,"low":500,"close":1121,"change":664,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1121},"2026-02-09",4.56,-3.07,67600,{"date":1186,"open":520,"high":1187,"low":511,"close":1182,"change":200,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1182},"2026-02-06",4.72,-0.44,235100,{"date":1191,"open":1192,"high":1193,"low":1149,"close":1149,"change":829,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1149},"2026-02-05",4.725,4.77,-3.58,87300,{"date":1197,"open":1198,"high":1199,"low":95,"close":735,"change":106,"percent_change":1200,"volume":1201,"transactions":9,"vwap":735},"2026-02-04",4.71,4.88,1.28,101800,{"date":1203,"open":1187,"high":531,"low":1204,"close":1205,"change":218,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-02-03",4.46,4.69,-0.85,169400,{"date":1209,"open":1205,"high":1210,"low":773,"close":1178,"change":54,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1178},"2026-02-02",4.81,0.85,168200,{"date":1214,"open":1215,"high":1216,"low":95,"close":1205,"change":625,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1205},"2026-01-30",4.82,4.89,-3.89,185000,{"date":1220,"open":1127,"high":1216,"low":1221,"close":1199,"change":772,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1199},"2026-01-29",4.571,2.74,121300,{"date":1225,"open":1133,"high":735,"low":1100,"close":735,"change":772,"percent_change":753,"volume":1226,"transactions":9,"vwap":735},"2026-01-28",96300,{"date":1228,"open":1139,"high":1229,"low":1204,"close":520,"change":73,"percent_change":1230,"volume":1231,"transactions":9,"vwap":520},"2026-01-27",4.715,1.09,192200,{"date":1233,"open":1128,"high":1109,"low":1115,"close":1103,"change":995,"percent_change":368,"volume":1234,"transactions":9,"vwap":1103},"2026-01-26",138800,{"date":1236,"open":521,"high":1116,"low":1067,"close":1088,"change":54,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1088},"2026-01-23",0.92,98200,{"date":1240,"open":1072,"high":511,"low":1072,"close":1108,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1108},"2026-01-22",0.21,5.06,98600,{"date":1245,"open":400,"high":484,"low":399,"close":1072,"change":1110,"percent_change":1144,"volume":1246,"transactions":9,"vwap":1072},"2026-01-21",115400,{"date":1248,"open":408,"high":485,"low":400,"close":369,"change":323,"percent_change":1249,"volume":1250,"transactions":9,"vwap":369},"2026-01-20",-4.34,78700,{"date":1252,"open":1083,"high":1253,"low":1072,"close":1072,"change":575,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1072},"2026-01-16",4.445,-1.43,189200,{"date":1257,"open":485,"high":1067,"low":1258,"close":1259,"change":227,"percent_change":713,"volume":1260,"transactions":9,"vwap":1259},"2026-01-15",4.015,4.21,109100,{"date":1262,"open":341,"high":511,"low":885,"close":425,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":425},"2026-01-14",0.2,5.08,542300,{"date":1267,"open":1072,"high":1268,"low":696,"close":360,"change":829,"percent_change":1269,"volume":1270,"transactions":9,"vwap":360},"2026-01-13",4.242,-4.14,311500,{"date":1272,"open":492,"high":467,"low":388,"close":389,"change":314,"percent_change":1273,"volume":1274,"transactions":9,"vwap":389},"2026-01-12",0.24,117600,{"date":1276,"open":1078,"high":1089,"low":417,"close":445,"change":1095,"percent_change":1183,"volume":1277,"transactions":9,"vwap":445},"2026-01-09",138400,{"date":1279,"open":1067,"high":1280,"low":432,"close":1078,"change":106,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1078},"2026-01-08",4.325,1.44,162800,{"date":1284,"open":1159,"high":1285,"low":896,"close":467,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":467},"2026-01-07",4.78,-0.51,-10.9,213100,{"date":1290,"open":1291,"high":1292,"low":773,"close":1159,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1159},"2026-01-06",4.98,5.07,-0.38,-7.51,379800,{"date":1297,"open":1198,"high":1298,"low":996,"close":1242,"change":152,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1242},"2026-01-05",5.34,7.43,227300,{"date":1302,"open":1205,"high":1215,"low":773,"close":1198,"change":227,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1198},"2026-01-02",1.51,121900,{"date":1306,"open":1109,"high":1205,"low":1103,"close":1140,"change":267,"percent_change":1135,"volume":1307,"transactions":9,"vwap":1140},"2025-12-31",73900,{"date":1309,"open":1101,"high":531,"low":1100,"close":1109,"change":575,"percent_change":219,"volume":1310,"transactions":9,"vwap":1109},"2025-12-30",81700,{"date":1312,"open":996,"high":1313,"low":1314,"close":1101,"change":401,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1101},"2025-12-29",4.745,4.567,-0.64,67300,{"date":1318,"open":1319,"high":1215,"low":1159,"close":1127,"change":209,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1127},"2025-12-26",4.79,-1.67,45100,{"date":1323,"open":1127,"high":1324,"low":1159,"close":1285,"change":447,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1285},"2025-12-24",4.84,2.14,47700,{"date":1328,"open":773,"high":1313,"low":1144,"close":1159,"change":54,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1159},"2025-12-23",0.86,76300,{"date":1332,"open":1216,"high":1333,"low":1109,"close":1140,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1140},"2025-12-22",4.96,-0.24,-4.92,96800,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1199,"change":200,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1199},"2025-12-19",4.9,5,4.85,-0.41,184500,{"date":1345,"open":1339,"high":1346,"low":1178,"close":1339,"change":447,"percent_change":742,"volume":1347,"transactions":9,"vwap":1339},"2025-12-18",4.99,125100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2025-12-17",5.04,5.2,4.74,4.8,-0.25,-4.95,106400,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":575,"percent_change":1363,"volume":1243,"transactions":9,"vwap":1362},"2025-12-16",5.11,5.175,5.02,5.05,-1.17,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1359,"change":401,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1359},"2025-12-15",5.18,5.24,5.01,-0.58,93500,{"date":1372,"open":1366,"high":1373,"low":1374,"close":1375,"change":353,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2025-12-12",5.25,5.135,5.14,-0.96,137100,{"date":1379,"open":1380,"high":179,"low":1381,"close":1382,"change":267,"percent_change":657,"volume":1383,"transactions":9,"vwap":1382},"2025-12-11",5.1,4.91,5.19,373300,{"date":1385,"open":996,"high":1367,"low":1100,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2025-12-10",5.16,0.5,10.73,401700,{"date":1391,"open":1204,"high":1392,"low":1204,"close":996,"change":590,"percent_change":1393,"volume":1394,"transactions":9,"vwap":996},"2025-12-09",5.3,4.95,611100,{"date":1396,"open":1103,"high":1103,"low":1397,"close":501,"change":782,"percent_change":1398,"volume":1399,"transactions":9,"vwap":501},"2025-12-08",4.285,-2.2,93600,{"date":1401,"open":521,"high":1133,"low":521,"close":1100,"change":1263,"percent_change":1109,"volume":1402,"transactions":9,"vwap":1100},"2025-12-05",138300,{"date":1404,"open":388,"high":1177,"low":1405,"close":522,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":522},"2025-12-04",3.981,0.34,8.5,226000,{"date":1410,"open":417,"high":398,"low":1411,"close":416,"change":314,"percent_change":122,"volume":1402,"transactions":9,"vwap":416},"2025-12-03",3.946,{"date":1413,"open":349,"high":492,"low":1414,"close":388,"change":600,"percent_change":1415,"volume":1416,"transactions":9,"vwap":388},"2025-12-02",3.905,2.31,158900,{"date":1418,"open":416,"high":445,"low":371,"close":380,"change":664,"percent_change":1419,"volume":1420,"transactions":9,"vwap":380},"2025-12-01",-3.47,78500,{"date":1422,"open":492,"high":1423,"low":1424,"close":408,"change":54,"percent_change":176,"volume":1425,"transactions":9,"vwap":408},"2025-11-28",4.105,3.955,103300,{"date":1427,"open":400,"high":432,"low":400,"close":416,"change":558,"percent_change":558,"volume":1428,"transactions":9,"vwap":416},"2025-11-26",97900,{"date":1430,"open":417,"high":425,"low":397,"close":416,"change":558,"percent_change":558,"volume":1431,"transactions":9,"vwap":416},"2025-11-25",76700,{"date":1433,"open":389,"high":501,"low":388,"close":416,"change":782,"percent_change":1434,"volume":1435,"transactions":9,"vwap":416},"2025-11-24",-2.44,133300,{"date":1437,"open":380,"high":445,"low":380,"close":445,"change":1438,"percent_change":1204,"volume":1439,"transactions":9,"vwap":445},"2025-11-21",0.175,152800,{"date":1441,"open":539,"high":416,"low":539,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2025-11-20",3.925,0.095,2.48,51400,{"date":1447,"open":370,"high":1448,"low":340,"close":371,"change":314,"percent_change":1449,"volume":1450,"transactions":9,"vwap":371},"2025-11-19",4.032,0.26,68200,{"date":1452,"open":400,"high":765,"low":883,"close":370,"change":503,"percent_change":1453,"volume":1454,"transactions":9,"vwap":370},"2025-11-18",-3.78,89700,{"date":1456,"open":368,"high":388,"low":975,"close":369,"change":703,"percent_change":1457,"volume":1458,"transactions":9,"vwap":369},"2025-11-17",2.06,64500,{"date":1460,"open":352,"high":446,"low":340,"close":361,"change":314,"percent_change":1449,"volume":1461,"transactions":9,"vwap":361},"2025-11-14",45300,{"date":1463,"open":417,"high":445,"low":885,"close":341,"change":625,"percent_change":1464,"volume":1465,"transactions":9,"vwap":341},"2025-11-13",-4.67,101600,{"date":1467,"open":445,"high":502,"low":492,"close":492,"change":218,"percent_change":1468,"volume":1469,"transactions":9,"vwap":492},"2025-11-12",-0.97,55100,{"date":1471,"open":521,"high":521,"low":765,"close":389,"change":540,"percent_change":1472,"volume":1473,"transactions":9,"vwap":389},"2025-11-11",-3.75,44600,{"date":1475,"open":415,"high":1122,"low":442,"close":1476,"change":1477,"percent_change":1350,"volume":1478,"transactions":9,"vwap":1476},"2025-11-10",4.27,0.205,180700,{"date":1480,"open":380,"high":765,"low":975,"close":1481,"change":284,"percent_change":445,"volume":1482,"transactions":9,"vwap":1481},"2025-11-07",4.065,62900,{"date":1484,"open":388,"high":416,"low":361,"close":1414,"change":1485,"percent_change":1013,"volume":1486,"transactions":9,"vwap":1414},"2025-11-06",-0.095,28100,{"date":1488,"open":360,"high":1481,"low":1489,"close":416,"change":447,"percent_change":448,"volume":1490,"transactions":9,"vwap":416},"2025-11-05",3.831,82300,{"date":1492,"open":361,"high":369,"low":361,"close":380,"change":353,"percent_change":1493,"volume":1494,"transactions":9,"vwap":380},"2025-11-04",-1.27,44000,{"date":1496,"open":399,"high":388,"low":883,"close":399,"change":314,"percent_change":122,"volume":1497,"transactions":9,"vwap":399},"2025-11-03",81400,{"date":1499,"open":352,"high":397,"low":371,"close":360,"change":600,"percent_change":1500,"volume":1501,"transactions":9,"vwap":360},"2025-10-31",2.34,74700,{"date":1503,"open":368,"high":1504,"low":1505,"close":975,"change":218,"percent_change":1506,"volume":1507,"transactions":9,"vwap":975},"2025-10-30",3.951,3.714,-1.03,39200,{"date":1509,"open":400,"high":390,"low":370,"close":361,"change":209,"percent_change":1510,"volume":1511,"transactions":9,"vwap":361},"2025-10-29",-2.02,115300,{"date":1513,"open":532,"high":417,"low":532,"close":369,"change":1241,"percent_change":1514,"volume":1515,"transactions":9,"vwap":369},"2025-10-28",5.59,109600,{"date":1517,"open":371,"high":371,"low":918,"close":894,"change":20,"percent_change":1518,"volume":1519,"transactions":9,"vwap":894},"2025-10-27",-1.83,90400,{"date":1521,"open":574,"high":1522,"low":574,"close":371,"change":106,"percent_change":1523,"volume":1524,"transactions":9,"vwap":371},"2025-10-24",3.855,1.59,73600,{"date":1526,"open":883,"high":368,"low":855,"close":674,"change":782,"percent_change":1527,"volume":1528,"transactions":9,"vwap":674},"2025-10-23",-2.58,101200,{"date":1530,"open":885,"high":885,"low":840,"close":885,"change":111,"percent_change":1531,"volume":1179,"transactions":9,"vwap":885},"2025-10-22",-0.26,{"date":1533,"open":352,"high":539,"low":883,"close":341,"change":267,"percent_change":132,"volume":693,"transactions":9,"vwap":341},"2025-10-21",{"date":1535,"open":855,"high":341,"low":917,"close":975,"change":772,"percent_change":864,"volume":1536,"transactions":9,"vwap":975},"2025-10-20",60500,{"date":1538,"open":556,"high":674,"low":555,"close":530,"change":73,"percent_change":1539,"volume":1540,"transactions":9,"vwap":530},"2025-10-17",1.36,140200,{"date":1542,"open":530,"high":530,"low":564,"close":573,"change":401,"percent_change":1543,"volume":1544,"transactions":9,"vwap":573},"2025-10-16",-0.81,65000,{"date":1546,"open":917,"high":966,"low":556,"close":696,"change":575,"percent_change":1547,"volume":1548,"transactions":9,"vwap":696},"2025-10-15",-1.6,55000,{"date":1550,"open":701,"high":341,"low":701,"close":894,"change":227,"percent_change":955,"volume":1551,"transactions":9,"vwap":894},"2025-10-14",95200,{"date":1553,"open":547,"high":839,"low":1554,"close":532,"change":447,"percent_change":1555,"volume":1556,"transactions":9,"vwap":532},"2025-10-13",3.555,2.79,77800,{"date":1558,"open":640,"high":645,"low":305,"close":633,"change":54,"percent_change":117,"volume":1559,"transactions":9,"vwap":633},"2025-10-10",321900,{"date":1561,"open":640,"high":547,"low":582,"close":661,"change":353,"percent_change":1562,"volume":1563,"transactions":9,"vwap":661},"2025-10-09",-1.39,34600,{"date":1565,"open":623,"high":1566,"low":834,"close":547,"change":73,"percent_change":1567,"volume":1568,"transactions":9,"vwap":547},"2025-10-08",3.625,1.41,41300,{"date":1570,"open":564,"high":839,"low":1571,"close":661,"change":200,"percent_change":1572,"volume":1573,"transactions":9,"vwap":661},"2025-10-07",3.518,-0.56,68600,{"date":1575,"open":573,"high":530,"low":905,"close":564,"change":418,"percent_change":1576,"volume":1577,"transactions":9,"vwap":564},"2025-10-06",-2.46,89900,{"date":1579,"open":653,"high":370,"low":624,"close":645,"change":1263,"percent_change":1580,"volume":1581,"transactions":9,"vwap":645},"2025-10-03",5.78,218000,{"date":1583,"open":632,"high":905,"low":266,"close":588,"change":54,"percent_change":1584,"volume":1585,"transactions":9,"vwap":588},"2025-10-02",1.17,99100,{"date":1587,"open":646,"high":1588,"low":332,"close":332,"change":664,"percent_change":1589,"volume":963,"transactions":9,"vwap":332},"2025-10-01",3.605,-3.93,{"date":1591,"open":564,"high":633,"low":834,"close":623,"change":111,"percent_change":523,"volume":1501,"transactions":9,"vwap":623},"2025-09-30",{"date":1593,"open":847,"high":1594,"low":646,"close":564,"change":381,"percent_change":1595,"volume":1596,"transactions":9,"vwap":564},"2025-09-29",3.707,-2.99,107900,{"date":1598,"open":696,"high":918,"low":711,"close":847,"change":111,"percent_change":1599,"volume":1600,"transactions":9,"vwap":847},"2025-09-26",-0.27,64000,{"date":1602,"open":847,"high":669,"low":565,"close":532,"change":200,"percent_change":1603,"volume":1604,"transactions":9,"vwap":532},"2025-09-25",-0.54,57700,{"date":1606,"open":574,"high":1607,"low":573,"close":917,"change":20,"percent_change":1608,"volume":1609,"transactions":9,"vwap":917},"2025-09-24",3.838,-1.85,56700,{"date":1611,"open":855,"high":1612,"low":839,"close":574,"change":401,"percent_change":1613,"volume":1614,"transactions":9,"vwap":574},"2025-09-23",3.968,-0.79,74900,{"date":1616,"open":341,"high":369,"low":966,"close":883,"change":20,"percent_change":1617,"volume":1618,"transactions":9,"vwap":883},"2025-09-22",-1.8,129600,{"date":1620,"open":539,"high":417,"low":370,"close":341,"change":218,"percent_change":1621,"volume":1622,"transactions":9,"vwap":341},"2025-09-19",-1.02,1425900,{"date":1624,"open":532,"high":399,"low":532,"close":446,"change":1273,"percent_change":1625,"volume":1626,"transactions":9,"vwap":446},"2025-09-18",6.52,132600,{"date":1628,"open":839,"high":894,"low":701,"close":847,"change":218,"percent_change":1629,"volume":1630,"transactions":9,"vwap":847},"2025-09-17",-1.08,138900,{"date":1632,"open":847,"high":674,"low":847,"close":530,"change":235,"percent_change":851,"volume":1633,"transactions":9,"vwap":530},"2025-09-16",112000,{"date":1635,"open":371,"high":371,"low":645,"close":696,"change":242,"percent_change":1636,"volume":1637,"transactions":9,"vwap":696},"2025-09-15",-3.14,245400,{"date":1639,"open":380,"high":360,"low":674,"close":370,"change":575,"percent_change":1640,"volume":1641,"transactions":9,"vwap":370},"2025-09-12",-1.55,96100,{"date":1643,"open":446,"high":1424,"low":340,"close":341,"change":353,"percent_change":1493,"volume":1644,"transactions":9,"vwap":341},"2025-09-11",121400,{"date":1646,"open":454,"high":1647,"low":975,"close":349,"change":664,"percent_change":783,"volume":1648,"transactions":9,"vwap":349},"2025-09-10",4.095,164600,{"date":1650,"open":432,"high":445,"low":399,"close":492,"change":314,"percent_change":122,"volume":1651,"transactions":9,"vwap":492},"2025-09-09",65800,{"date":1653,"open":485,"high":467,"low":397,"close":432,"change":209,"percent_change":1654,"volume":1655,"transactions":9,"vwap":432},"2025-09-08",-1.93,229100,{"date":1657,"open":1067,"high":1476,"low":389,"close":425,"change":381,"percent_change":210,"volume":1482,"transactions":9,"vwap":425},"2025-09-05",{"date":1659,"open":468,"high":1090,"low":1660,"close":1067,"change":401,"percent_change":1661,"volume":1141,"transactions":9,"vwap":1067},"2025-09-04",4.175,-0.7,{"date":1663,"open":1259,"high":1664,"low":425,"close":1089,"change":235,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1089},"2025-09-03",4.315,0.47,71800,{"date":1668,"open":1067,"high":468,"low":425,"close":1160,"change":20,"percent_change":794,"volume":1669,"transactions":9,"vwap":1160},"2025-09-02",107500,{"date":1671,"open":500,"high":1100,"low":1160,"close":1122,"change":575,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1122},"2025-08-29",-1.37,163800,{"date":1675,"open":1122,"high":1121,"low":1476,"close":1102,"change":227,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1102},"2025-08-28",1.62,56900,{"date":1679,"open":1102,"high":1177,"low":521,"close":1090,"change":575,"percent_change":1672,"volume":1680,"transactions":9,"vwap":1090},"2025-08-27",99800,{"date":1682,"open":484,"high":1088,"low":484,"close":500,"change":284,"percent_change":840,"volume":1683,"transactions":9,"vwap":500},"2025-08-26",76900,{"date":1685,"open":1165,"high":1686,"low":1687,"close":1073,"change":242,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1073},"2025-08-25",4.405,4.144,-2.76,107800,{"date":1691,"open":1072,"high":500,"low":1072,"close":522,"change":590,"percent_change":1298,"volume":1692,"transactions":9,"vwap":522},"2025-08-22",126100,{"date":1694,"open":425,"high":1259,"low":1695,"close":415,"change":353,"percent_change":1696,"volume":1697,"transactions":9,"vwap":415},"2025-08-21",4.081,-1.2,92700,{"date":1699,"open":1083,"high":1700,"low":389,"close":467,"change":575,"percent_change":1701,"volume":1702,"transactions":9,"vwap":467},"2025-08-20",4.308,-1.42,151200,{"date":1704,"open":1160,"high":521,"low":502,"close":1078,"change":20,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1078},"2025-08-19",-1.63,63800,{"date":1708,"open":1165,"high":1123,"low":1476,"close":468,"change":558,"percent_change":558,"volume":1709,"transactions":9,"vwap":468},"2025-08-18",62200,{"date":1711,"open":521,"high":1128,"low":1083,"close":468,"change":200,"percent_change":1712,"volume":1713,"transactions":9,"vwap":468},"2025-08-15",-0.46,93100,{"date":1715,"open":521,"high":1716,"low":502,"close":1090,"change":575,"percent_change":1672,"volume":1717,"transactions":9,"vwap":1090},"2025-08-14",4.365,115500,{"date":1719,"open":1177,"high":1720,"low":1165,"close":500,"change":218,"percent_change":813,"volume":1174,"transactions":9,"vwap":500},"2025-08-13",4.565,{"date":1722,"open":1128,"high":1723,"low":445,"close":1121,"change":20,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1121},"2025-08-12",4.51,-1.56,174600,{"date":1727,"open":1103,"high":520,"low":468,"close":1123,"change":20,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1123},"2025-08-11",-1.54,132300,{"date":1731,"open":1149,"high":1101,"low":1732,"close":1182,"change":1034,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1182},"2025-08-08",4.48,-0.76,108100,{"date":1736,"open":1133,"high":95,"low":1737,"close":1738,"change":558,"percent_change":558,"volume":1739,"transactions":9,"vwap":1738},"2025-08-07",4.298,4.595,97800,{"date":1741,"open":1103,"high":1127,"low":1115,"close":1738,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1738},"2025-08-06",-0.245,-5.06,275900,{"date":1746,"open":765,"high":1324,"low":352,"close":1324,"change":159,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1324},"2025-08-05",18.05,715100,{"date":1750,"open":349,"high":485,"low":341,"close":445,"change":1263,"percent_change":1751,"volume":1752,"transactions":9,"vwap":445},"2025-08-04",5.13,80000,{"date":1754,"open":1481,"high":1647,"low":380,"close":380,"change":625,"percent_change":1755,"volume":1756,"transactions":9,"vwap":380},"2025-08-01",-4.65,82200,{"date":1758,"open":398,"high":521,"low":454,"close":398,"change":218,"percent_change":1468,"volume":1759,"transactions":9,"vwap":398},"2025-07-31",62600,{"date":1761,"open":415,"high":1476,"low":438,"close":485,"change":314,"percent_change":1273,"volume":1762,"transactions":9,"vwap":485},"2025-07-30",253400,{"date":1764,"open":521,"high":521,"low":1765,"close":415,"change":540,"percent_change":1766,"volume":1767,"transactions":9,"vwap":415},"2025-07-29",3.762,-3.74,166500,{"date":1769,"open":1108,"high":1088,"low":1083,"close":1089,"change":782,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1089},"2025-07-28",-2.28,78200,{"date":1773,"open":500,"high":1102,"low":1476,"close":500,"change":558,"percent_change":558,"volume":1774,"transactions":9,"vwap":500},"2025-07-25",57300,{"date":1776,"open":500,"high":1777,"low":1397,"close":500,"change":111,"percent_change":493,"volume":1778,"transactions":9,"vwap":500},"2025-07-24",4.415,69700,{"date":1780,"open":1123,"high":1114,"low":1122,"close":1102,"change":218,"percent_change":813,"volume":1781,"transactions":9,"vwap":1102},"2025-07-23",131400,{"date":1783,"open":500,"high":519,"low":1090,"close":1116,"change":267,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1116},"2025-07-22",0.68,166300,{"date":1787,"open":1177,"high":1114,"low":1102,"close":1088,"change":111,"percent_change":493,"volume":1788,"transactions":9,"vwap":1088},"2025-07-21",104200,{"date":1790,"open":1182,"high":1791,"low":500,"close":1177,"change":381,"percent_change":299,"volume":1792,"transactions":9,"vwap":1177},"2025-07-18",4.575,163900,{"date":1794,"open":522,"high":1139,"low":1795,"close":1114,"change":1263,"percent_change":773,"volume":1796,"transactions":9,"vwap":1114},"2025-07-17",4.296,146100,{"date":1798,"open":445,"high":1115,"low":765,"close":1090,"change":865,"percent_change":1799,"volume":1573,"transactions":9,"vwap":1090},"2025-07-16",5.62,{"date":1801,"open":445,"high":1072,"low":397,"close":398,"change":558,"percent_change":558,"volume":1802,"transactions":9,"vwap":398},"2025-07-15",143800,{"date":1804,"open":454,"high":445,"low":400,"close":398,"change":235,"percent_change":168,"volume":1805,"transactions":9,"vwap":398},"2025-07-14",63600,{"date":1807,"open":765,"high":415,"low":360,"close":492,"change":111,"percent_change":1354,"volume":1808,"transactions":9,"vwap":492},"2025-07-11",157100,{"date":1810,"open":765,"high":445,"low":417,"close":765,"change":401,"percent_change":1811,"volume":1370,"transactions":9,"vwap":765},"2025-07-10",-0.73,{"date":1813,"open":389,"high":485,"low":1814,"close":389,"change":54,"percent_change":1815,"volume":1816,"transactions":9,"vwap":389},"2025-07-09",3.987,0.98,64800,{"date":1818,"open":415,"high":485,"low":432,"close":492,"change":401,"percent_change":1811,"volume":1819,"transactions":9,"vwap":492},"2025-07-08",114300,{"date":1821,"open":398,"high":425,"low":416,"close":445,"change":218,"percent_change":1468,"volume":1822,"transactions":9,"vwap":445},"2025-07-07",164000,{"date":1824,"open":485,"high":1825,"low":1826,"close":425,"change":314,"percent_change":1273,"volume":1827,"transactions":9,"vwap":425},"2025-07-03",4.213,3.945,160800,{"date":1829,"open":438,"high":1072,"low":400,"close":485,"change":447,"percent_change":1444,"volume":1830,"transactions":9,"vwap":485},"2025-07-02",129900,{"date":1832,"open":467,"high":484,"low":1833,"close":438,"change":242,"percent_change":1834,"volume":1835,"transactions":9,"vwap":438},"2025-07-01",4.025,-2.89,103900,{"date":1837,"open":484,"high":484,"low":417,"close":1072,"change":111,"percent_change":1334,"volume":1838,"transactions":9,"vwap":1072},"2025-06-30",154700,{"date":1840,"open":896,"high":484,"low":360,"close":896,"change":314,"percent_change":1273,"volume":1841,"transactions":9,"vwap":896},"2025-06-27",932100,{"date":1843,"open":389,"high":484,"low":432,"close":1072,"change":227,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1072},"2025-06-26",1.72,135000,{"date":1847,"open":765,"high":1072,"low":349,"close":765,"change":314,"percent_change":122,"volume":1848,"transactions":9,"vwap":765},"2025-06-25",222200,{"date":1850,"open":415,"high":896,"low":417,"close":492,"change":558,"percent_change":558,"volume":1851,"transactions":9,"vwap":492},"2025-06-24",128800,{"date":1853,"open":445,"high":477,"low":349,"close":492,"change":200,"percent_change":1854,"volume":1855,"transactions":9,"vwap":492},"2025-06-23",-0.49,158300,{"date":1857,"open":415,"high":1083,"low":1424,"close":398,"change":111,"percent_change":1334,"volume":1858,"transactions":9,"vwap":398},"2025-06-20",389700,{"date":1860,"open":360,"high":1259,"low":371,"close":445,"change":895,"percent_change":340,"volume":1260,"transactions":9,"vwap":445},"2025-06-18",{"date":1862,"open":765,"high":502,"low":360,"close":399,"change":323,"percent_change":1863,"volume":1864,"transactions":9,"vwap":399},"2025-06-17",-4.36,170900,{"date":1866,"open":400,"high":502,"low":574,"close":485,"change":1241,"percent_change":1867,"volume":1868,"transactions":9,"vwap":485},"2025-06-16",5.36,116800,{"date":1870,"open":885,"high":397,"low":1871,"close":446,"change":111,"percent_change":1354,"volume":1136,"transactions":9,"vwap":446},"2025-06-13",3.752,{"date":1873,"open":352,"high":397,"low":950,"close":349,"change":106,"percent_change":1874,"volume":1875,"transactions":9,"vwap":349},"2025-06-12",1.55,59700,{"date":1877,"open":380,"high":454,"low":574,"close":885,"change":111,"percent_change":1531,"volume":1878,"transactions":9,"vwap":885},"2025-06-11",165100,{"date":1880,"open":674,"high":380,"low":847,"close":341,"change":895,"percent_change":417,"volume":1246,"transactions":9,"vwap":341},"2025-06-10",{"date":1882,"open":532,"high":574,"low":673,"close":839,"change":600,"percent_change":1883,"volume":1884,"transactions":9,"vwap":839},"2025-06-09",2.47,150100,{"date":1886,"open":645,"high":530,"low":582,"close":717,"change":111,"percent_change":1599,"volume":1887,"transactions":9,"vwap":717},"2025-06-06",235900,{"date":1889,"open":673,"high":696,"low":646,"close":556,"change":54,"percent_change":1150,"volume":1890,"transactions":9,"vwap":556},"2025-06-05",118600,{"date":1892,"open":582,"high":1893,"low":663,"close":673,"change":447,"percent_change":900,"volume":1894,"transactions":9,"vwap":673},"2025-06-04",3.669,210300,{"date":1896,"open":332,"high":565,"low":332,"close":905,"change":600,"percent_change":1897,"volume":1898,"transactions":9,"vwap":905},"2025-06-03",2.63,1757000,{"date":1900,"open":330,"high":663,"low":274,"close":332,"change":447,"percent_change":188,"volume":1901,"transactions":9,"vwap":332},"2025-06-02",96500,{"date":1903,"open":597,"high":320,"low":1904,"close":330,"change":401,"percent_change":813,"volume":1905,"transactions":9,"vwap":330},"2025-05-30",3.215,127000,{"date":1907,"open":615,"high":598,"low":266,"close":597,"change":200,"percent_change":1908,"volume":1909,"transactions":9,"vwap":597},"2025-05-29",-0.59,47200,{"date":1911,"open":624,"high":331,"low":818,"close":87,"change":314,"percent_change":1912,"volume":1913,"transactions":9,"vwap":87},"2025-05-28",0.3,78600,{"date":1915,"open":798,"high":87,"low":798,"close":624,"change":1110,"percent_change":1916,"volume":1917,"transactions":9,"vwap":624},"2025-05-27",5.66,47000,{"date":1919,"open":265,"high":258,"low":1920,"close":729,"change":111,"percent_change":842,"volume":1921,"transactions":9,"vwap":729},"2025-05-23",3.145,49900,{"date":1923,"open":729,"high":1924,"low":729,"close":608,"change":353,"percent_change":1728,"volume":1925,"transactions":9,"vwap":608},"2025-05-22",3.31,55200,{"date":1927,"open":257,"high":266,"low":207,"close":322,"change":401,"percent_change":1928,"volume":1929,"transactions":9,"vwap":322},"2025-05-21",-0.92,109900,{"date":1931,"open":818,"high":811,"low":1932,"close":1933,"change":418,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-05-20",3.225,3.27,-2.68,25600,{"date":1937,"open":305,"high":905,"low":330,"close":624,"change":209,"percent_change":1938,"volume":1939,"transactions":9,"vwap":624},"2025-05-19",-2.33,65200,{"date":1941,"open":834,"high":555,"low":320,"close":663,"change":353,"percent_change":1254,"volume":1942,"transactions":9,"vwap":663},"2025-05-16",132500,{"date":1944,"open":330,"high":555,"low":330,"close":864,"change":995,"percent_change":1945,"volume":1946,"transactions":9,"vwap":864},"2025-05-15",5.12,87900,{"date":1948,"open":623,"high":623,"low":330,"close":330,"change":1334,"percent_change":1949,"volume":1573,"transactions":9,"vwap":330},"2025-05-14",-6.74,{"date":1951,"open":834,"high":855,"low":566,"close":623,"change":652,"percent_change":864,"volume":1952,"transactions":9,"vwap":623},"2025-05-13",217000,{"date":1954,"open":555,"high":555,"low":305,"close":663,"change":558,"percent_change":558,"volume":1955,"transactions":9,"vwap":663},"2025-05-12",43500,{"date":1957,"open":1924,"high":564,"low":1924,"close":663,"change":895,"percent_change":1182,"volume":1958,"transactions":9,"vwap":663},"2025-05-09",151800,{"date":1960,"open":798,"high":331,"low":798,"close":307,"change":227,"percent_change":1961,"volume":1962,"transactions":9,"vwap":307},"2025-05-08",2.17,72100,{"date":1964,"open":241,"high":812,"low":1965,"close":798,"change":703,"percent_change":1966,"volume":1967,"transactions":9,"vwap":798},"2025-05-07",3.125,2.55,57900,{"date":1969,"open":282,"high":608,"low":282,"close":234,"change":218,"percent_change":1970,"volume":1971,"transactions":9,"vwap":234},"2025-05-06",-1.26,33200,{"date":1973,"open":250,"high":812,"low":282,"close":729,"change":200,"percent_change":1974,"volume":1255,"transactions":9,"vwap":729},"2025-05-05",-0.62,{"date":1976,"open":258,"high":597,"low":250,"close":250,"change":575,"percent_change":1977,"volume":1978,"transactions":9,"vwap":250},"2025-05-02",-1.84,37400,{"date":1980,"open":305,"high":1981,"low":250,"close":812,"change":829,"percent_change":1982,"volume":1983,"transactions":9,"vwap":812},"2025-05-01",3.426,-4.96,62500,{"date":1985,"open":322,"high":834,"low":608,"close":632,"change":772,"percent_change":360,"volume":1651,"transactions":9,"vwap":632},"2025-04-30",{"date":1987,"open":274,"high":1924,"low":729,"close":266,"change":314,"percent_change":1912,"volume":1988,"transactions":9,"vwap":266},"2025-04-29",120800,{"date":1990,"open":258,"high":624,"low":1991,"close":307,"change":314,"percent_change":1912,"volume":1992,"transactions":9,"vwap":307},"2025-04-28",3.226,52700,{"date":1994,"open":274,"high":1924,"low":1933,"close":274,"change":401,"percent_change":1995,"volume":1917,"transactions":9,"vwap":274},"2025-04-25",-0.91,{"date":1997,"open":1924,"high":331,"low":1998,"close":1924,"change":111,"percent_change":878,"volume":1999,"transactions":9,"vwap":1924},"2025-04-24",3.294,50300,{"date":2001,"open":305,"high":834,"low":812,"close":330,"change":218,"percent_change":2002,"volume":2003,"transactions":9,"vwap":330},"2025-04-23",-1.19,66400,{"date":184,"open":1933,"high":864,"low":234,"close":624,"change":600,"percent_change":180,"volume":1909,"transactions":9,"vwap":624}]