[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ANY":3,"homepage-market-summary":30,"stock-historical-ANY":174},{"ticker":4,"date":5,"profile":6,"quote":14},"ANY","2026-09-16",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Sphere 3D Corp. Common Shares","Nasdaq",null,"FINANCE SERVICES","Sphere 3D Corp is engaged in the Bitcoin mining business. The company has established an enterprise-scale mining operation through the procurement of mining equipment and partnering with experienced service providers. It generates revenue from mining and selling Bitcoin.","4","Stamford, CT",{"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},2.89,2.81,2.94,2.8,2.78,0.11,3.96,304906.48066,2082,2.8801,160440,1.084,109321.54407847299,0,3294,{"status":31,"indices":32,"watchlist":78,"sectors":100,"benchmarks":156},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":39,"sparkline":69,"date":41},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":76,"sparkline":77,"date":41},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":39,"sparkline":85,"date":41},"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":39,"sparkline":92,"date":41},"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":39,"sparkline":99,"date":41},"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",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":39},"Technology","XLK",1.01,199.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":39},"Financials","XLF",0.06,53.49,{"name":112,"etf":113,"change":114,"price":115,"is_up":76},"Healthcare","XLV",-0.01,166.18,{"name":117,"etf":118,"change":119,"price":120,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":127,"etf":128,"change":129,"price":130,"is_up":39},"Energy","XLE",0.4,62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":39},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":39},"Comm Services","XLC",0.35,110.32,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":91,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":167,"name":168,"price":169,"change":54,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":171,"name":172,"price":173,"change":68,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":175,"page":47,"page_size":176,"total_pages":47,"summary":177,"data":183},365,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},12.6,738953,269717794.19449,-42.77,"2025-04-03",[184,185,195,204,215,225,235,244,254,263,273,284,294,304,311,321,329,339,348,355,363,372,381,391,399,407,414,422,430,437,446,455,465,473,482,490,499,506,516,527,535,543,552,558,564,571,576,582,587,592,597,603,608,613,620,628,635,641,650,657,664,671,679,688,697,703,711,717,725,732,741,750,759,767,775,781,787,792,797,803,807,812,816,821,828,833,837,842,846,850,854,860,866,872,877,883,889,896,902,908,914,918,922,926,930,934,939,943,947,950,953,959,965,971,975,979,983,987,991,994,998,1003,1009,1014,1018,1022,1025,1031,1035,1040,1044,1049,1053,1057,1062,1066,1070,1074,1079,1083,1087,1092,1097,1103,1109,1114,1121,1126,1129,1136,1142,1147,1152,1156,1160,1164,1168,1172,1176,1180,1186,1190,1195,1198,1201,1207,1215,1220,1226,1232,1236,1241,1245,1250,1255,1262,1267,1273,1277,1284,1290,1296,1300,1305,1309,1314,1321,1327,1332,1336,1342,1350,1357,1362,1368,1372,1378,1383,1388,1395,1402,1408,1415,1420,1425,1430,1436,1444,1448,1455,1463,1471,1478,1485,1493,1500,1507,1514,1521,1529,1536,1544,1551,1558,1565,1571,1580,1589,1596,1604,1610,1619,1626,1630,1637,1642,1648,1655,1664,1670,1676,1681,1687,1695,1700,1706,1712,1716,1722,1727,1735,1741,1745,1748,1752,1756,1759,1766,1772,1776,1783,1788,1793,1799,1805,1811,1815,1822,1830,1835,1840,1846,1851,1856,1861,1867,1873,1876,1882,1889,1894,1899,1905,1910,1916,1920,1926,1931,1937,1943,1946,1950,1956,1962,1965,1969,1975,1982,1987,1993,1997,2000,2004,2009,2012,2017,2021,2029,2036,2041,2044,2049,2054,2059,2063,2066,2072,2076,2080,2087,2092,2095,2101,2106,2111,2118,2123,2128,2135,2141,2145,2149,2155,2161,2167,2171,2175,2179,2185,2191,2196,2201,2206,2210,2213,2218,2221,2225,2229,2234,2240,2244,2248,2256,2260,2264,2268,2272,2277,2281,2284,2288,2296,2300,2305],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-15",2.93,2.95,2.68,-0.15,-5.12,325200.194623,1718,2.8019,{"date":196,"open":189,"high":197,"low":198,"close":187,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-14",2.97,2.62,0.23,8.52,353226.917798,2218,2.8297,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-11",2.6,2.805,2.5,2.7,0.16,6.3,834147.660553,4461,2.6693,{"date":216,"open":217,"high":206,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-10",2.36,2.32,2.54,0.12,4.96,329353.4363,2186,2.501,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-09",2.57,2.38,2.42,-0.03,-1.22,427363.597931,3054,2.4823,{"date":236,"open":218,"high":237,"low":218,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-08",2.5199,2.45,0.13,5.6,2314240.459018,16228,2.7132,{"date":245,"open":246,"high":247,"low":248,"close":218,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-04",2.44,2.5032,2.3,-0.18,-7.2,165786.021517,1285,2.3747,{"date":255,"open":256,"high":257,"low":256,"close":208,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-03",2.19,2.53,0.31,14.16,410769.514063,2017,2.4151,{"date":264,"open":265,"high":266,"low":267,"close":256,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-02",2.24,2.26,2.02,-0.06,-2.67,219874.926,1441,2.1653,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-01",2.27,2.299,2.14,2.25,-0.04,-1.75,205309.247955,1274,2.2408,{"date":285,"open":248,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-31",2.33,2.21,2.29,0.09,4.09,191132.297935,1310,2.2877,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-28",2.56,2.16,2.2,-0.36,-14.06,399774.383939,2305,2.3054,{"date":305,"open":306,"high":206,"low":306,"close":296,"change":307,"percent_change":308,"volume":309,"transactions":271,"vwap":310},"2026-08-27",2.37,0.15,6.22,192966.125289,2.5312,{"date":312,"open":313,"high":314,"low":278,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-26",2.51,2.5499,2.41,-0.1,-3.98,410080.910068,4842,2.3951,{"date":322,"open":323,"high":257,"low":306,"close":313,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-25",2.47,0.08,3.29,363533.217952,2279,2.4283,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":249,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-24",2.77,2.87,2.3413,2.43,-6.9,1243785.682295,6007,2.6257,{"date":340,"open":341,"high":332,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-21",2,2.61,0.59,29.21,3075281.711708,16918,2.5694,{"date":349,"open":267,"high":350,"low":351,"close":267,"change":28,"percent_change":28,"volume":352,"transactions":353,"vwap":354},"2026-08-20",2.04,1.96,152973.415636,1011,2.0023,{"date":356,"open":351,"high":357,"low":358,"close":267,"change":324,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-19",2.095,1.94,4.12,301443.962038,1390,2.0116,{"date":364,"open":365,"high":366,"low":358,"close":358,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-18",2.08,2.17,-0.16,-7.62,202678.398382,1135,2.0118,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":28,"percent_change":28,"volume":378,"transactions":379,"vwap":380},"2026-08-17",2.09,2.13,2.06,2.1,60729.917755,662,2.0924,{"date":382,"open":383,"high":384,"low":385,"close":377,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-14",2.12,2.185,2.0409,0.01,0.48,147456.714382,1027,2.1174,{"date":392,"open":393,"high":394,"low":350,"close":374,"change":230,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-13",2.18,2.2399,-1.42,141527.509363,1522,2.1047,{"date":400,"open":366,"high":287,"low":401,"close":383,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-12",2.11,-0.05,-2.3,164997.047595,1112,2.1544,{"date":408,"open":365,"high":409,"low":350,"close":366,"change":220,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-11",2.22,5.85,302784.842813,1986,2.122,{"date":415,"open":341,"high":416,"low":341,"close":417,"change":402,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-10",2.15,2.05,-2.38,161882.141524,1900,2.0713,{"date":423,"open":266,"high":424,"low":365,"close":377,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-07",2.272,-0.14,-6.25,170373.87302,1236,2.1397,{"date":431,"open":265,"high":432,"low":433,"close":265,"change":279,"percent_change":280,"volume":434,"transactions":435,"vwap":436},"2026-08-06",2.3799,2.1739,183728.501811,968,2.2641,{"date":438,"open":266,"high":439,"low":287,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-05",2.39,2.28,0.02,0.88,402945.916708,3577,2.2949,{"date":447,"open":448,"high":449,"low":266,"close":266,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-04",2.4,2.4903,-0.2,-8.13,330618.743514,2284,2.3698,{"date":456,"open":217,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-03",2.475,2.31,2.46,0.04,1.65,282720.243952,1776,2.4003,{"date":466,"open":439,"high":467,"low":416,"close":229,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-31",2.48,0.07,2.98,593045.703548,4144,2.3464,{"date":474,"open":297,"high":459,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-30",2.03,2.35,0.29,14.08,654759.037988,3369,2.2391,{"date":483,"open":383,"high":484,"low":485,"close":376,"change":425,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-29",2.3699,1.98,-6.36,946796.173068,4691,2.1822,{"date":491,"open":492,"high":493,"low":494,"close":298,"change":124,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-28",1.88,2.2992,1.87,12.82,1619137.047408,6610,2.1518,{"date":500,"open":351,"high":277,"low":501,"close":502,"change":460,"percent_change":374,"volume":503,"transactions":504,"vwap":505},"2026-07-27",1.81,1.95,756835.343392,4634,1.9496,{"date":507,"open":508,"high":277,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-24",1.92,1.61,1.91,0.145,8.22,6362456.71675,42653,1.9407,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-23",1.63,1.79,1.605,1.765,0.135,8.28,770264.63447,3579,1.7196,{"date":528,"open":529,"high":530,"low":531,"close":518,"change":28,"percent_change":28,"volume":532,"transactions":533,"vwap":534},"2026-07-22",1.64,1.7299,1.5,390728.422648,2564,1.6097,{"date":536,"open":529,"high":537,"low":538,"close":518,"change":539,"percent_change":492,"volume":540,"transactions":541,"vwap":542},"2026-07-21",1.7313,1.62,0.03,157260.425357,945,1.6755,{"date":544,"open":545,"high":501,"low":546,"close":547,"change":316,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-20",1.7,1.57,1.6,-5.88,201026.675764,1698,1.6394,{"date":553,"open":538,"high":554,"low":555,"close":545,"change":539,"percent_change":556,"volume":557,"transactions":9,"vwap":545},"2026-07-17",1.76,1.583,1.8,62400,{"date":559,"open":556,"high":560,"low":547,"close":561,"change":249,"percent_change":562,"volume":563,"transactions":9,"vwap":561},"2026-07-16",1.82,1.67,-9.73,154100,{"date":565,"open":566,"high":502,"low":567,"close":568,"change":279,"percent_change":569,"volume":570,"transactions":9,"vwap":568},"2026-07-15",1.9,1.78,1.85,-2.12,149200,{"date":572,"open":358,"high":502,"low":501,"close":573,"change":114,"percent_change":574,"volume":575,"transactions":9,"vwap":573},"2026-07-14",1.89,-0.53,140000,{"date":577,"open":417,"high":366,"low":578,"close":566,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":566},"2026-07-13",1.86,-0.19,-9.09,327600,{"date":583,"open":365,"high":228,"low":508,"close":374,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":374},"2026-07-10",-0.11,-5,912400,{"date":588,"open":476,"high":589,"low":374,"close":298,"change":190,"percent_change":590,"volume":591,"transactions":9,"vwap":298},"2026-07-09",2.425,-6.38,223900,{"date":593,"open":439,"high":594,"low":440,"close":476,"change":584,"percent_change":595,"volume":596,"transactions":9,"vwap":476},"2026-07-08",2.504,-4.47,218900,{"date":598,"open":599,"high":599,"low":246,"close":459,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":459},"2026-07-07",2.58,-0.13,-5.02,109500,{"date":604,"open":459,"high":206,"low":238,"close":605,"change":307,"percent_change":606,"volume":607,"transactions":9,"vwap":605},"2026-07-06",2.59,6.15,91100,{"date":609,"open":238,"high":610,"low":217,"close":246,"change":114,"percent_change":611,"volume":612,"transactions":9,"vwap":246},"2026-07-02",2.659,-0.41,134000,{"date":614,"open":615,"high":616,"low":334,"close":238,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":238},"2026-07-01",2.66,2.744,-0.31,-11.23,241800,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":568,"volume":627,"transactions":9,"vwap":625},"2026-06-30",2.64,2.79,2.602,2.76,0.05,136200,{"date":629,"open":189,"high":625,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-06-29",2.634,2.71,-0.02,-0.73,124200,{"date":636,"open":637,"high":18,"low":638,"close":639,"change":114,"percent_change":299,"volume":640,"transactions":9,"vwap":639},"2026-06-26",2.69,2.644,2.73,146300,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-06-25",3.2,3.25,2.55,2.74,-0.21,-7.12,2644100,{"date":651,"open":652,"high":653,"low":625,"close":188,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":188},"2026-06-24",3.05,3.17,-0.12,-3.91,229000,{"date":658,"open":83,"high":653,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-23",3.02,3.07,-0.22,-6.69,182600,{"date":665,"open":666,"high":667,"low":668,"close":325,"change":425,"percent_change":669,"volume":670,"transactions":9,"vwap":325},"2026-06-22",3.5,3.59,3.06,-4.08,398300,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-18",4.21,3.35,3.43,-0.76,-18.14,815000,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-17",3.6,4.29,3.421,4.19,0.71,20.4,1279800,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-16",3.14,3.56,3.04,3.48,0.36,11.54,1031100,{"date":698,"open":668,"high":699,"low":197,"close":700,"change":477,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-06-15",3.24,3.12,10.25,457800,{"date":704,"open":668,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-12",3.16,2.75,2.83,-0.34,-10.73,330100,{"date":712,"open":332,"high":713,"low":714,"close":653,"change":258,"percent_change":715,"volume":716,"transactions":9,"vwap":653},"2026-06-11",3.19,2.735,10.84,599600,{"date":718,"open":668,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-10",3.15,2.754,2.86,-0.25,-8.04,358500,{"date":726,"open":666,"high":727,"low":17,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-09",3.722,3.11,-0.33,-9.59,615800,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-08",4.02,4.17,3.34,3.44,-0.6,-14.85,906400,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-05",4.24,4.69,3.99,4.04,-0.3,-6.91,1412200,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-04",4.76,4.87,3.81,4.34,-1.31,-23.19,3030000,{"date":760,"open":761,"high":762,"low":667,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-03",3.85,6.2,5.65,1.74,44.5,26851900,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":584,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-02",4.165,4.47,3.38,3.91,-2.74,13446200,{"date":776,"open":777,"high":778,"low":721,"close":734,"change":383,"percent_change":779,"volume":780,"transactions":9,"vwap":734},"2026-06-01",3.165,4.83,111.58,128250400,{"date":782,"open":783,"high":502,"low":784,"close":566,"change":632,"percent_change":785,"volume":786,"transactions":9,"vwap":566},"2026-05-29",1.93,1.875,-1.04,182300,{"date":788,"open":508,"high":789,"low":494,"close":508,"change":441,"percent_change":790,"volume":791,"transactions":9,"vwap":508},"2026-05-28",2.0079999,1.05,132200,{"date":793,"open":566,"high":794,"low":795,"close":566,"change":460,"percent_change":416,"volume":796,"transactions":9,"vwap":566},"2026-05-27",1.948,1.84,99000,{"date":798,"open":358,"high":799,"low":800,"close":578,"change":230,"percent_change":801,"volume":802,"transactions":9,"vwap":578},"2026-05-26",1.97,1.83,-1.59,136700,{"date":804,"open":358,"high":417,"low":568,"close":573,"change":279,"percent_change":805,"volume":806,"transactions":9,"vwap":573},"2026-05-22",-2.07,118800,{"date":808,"open":492,"high":502,"low":809,"close":783,"change":289,"percent_change":810,"volume":811,"transactions":9,"vwap":783},"2026-05-21",1.852,4.89,136400,{"date":813,"open":560,"high":566,"low":814,"close":795,"change":460,"percent_change":409,"volume":815,"transactions":9,"vwap":795},"2026-05-20",1.75,128900,{"date":817,"open":818,"high":578,"low":818,"close":556,"change":220,"percent_change":819,"volume":820,"transactions":9,"vwap":556},"2026-05-19",1.69,7.14,89300,{"date":822,"open":256,"high":823,"low":547,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-18",2.23,1.68,-0.61,-26.64,578400,{"date":829,"open":306,"high":830,"low":265,"close":288,"change":425,"percent_change":831,"volume":832,"transactions":9,"vwap":288},"2026-05-15",2.429,-5.76,146100,{"date":834,"open":401,"high":467,"low":267,"close":334,"change":835,"percent_change":478,"volume":836,"transactions":9,"vwap":334},"2026-05-14",0.3,551100,{"date":838,"open":568,"high":366,"low":556,"close":375,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":375},"2026-05-13",0.28,15.14,268000,{"date":843,"open":508,"high":485,"low":519,"close":568,"change":600,"percent_change":844,"volume":845,"transactions":9,"vwap":568},"2026-05-12",-6.57,101100,{"date":847,"open":567,"high":377,"low":567,"close":485,"change":210,"percent_change":848,"volume":849,"transactions":9,"vwap":485},"2026-05-11",8.79,254500,{"date":851,"open":341,"high":341,"low":556,"close":560,"change":367,"percent_change":852,"volume":853,"transactions":9,"vwap":560},"2026-05-08",-8.08,149700,{"date":855,"open":568,"high":856,"low":568,"close":485,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":485},"2026-05-07",2.099,0.2,11.24,661900,{"date":861,"open":862,"high":800,"low":863,"close":567,"change":839,"percent_change":864,"volume":865,"transactions":9,"vwap":567},"2026-05-06",1.54,1.51,18.67,434900,{"date":867,"open":868,"high":869,"low":870,"close":531,"change":539,"percent_change":350,"volume":871,"transactions":9,"vwap":531},"2026-05-05",1.52,1.53,1.47,166700,{"date":873,"open":862,"high":874,"low":870,"close":870,"change":316,"percent_change":875,"volume":876,"transactions":9,"vwap":870},"2026-05-04",1.58,-6.37,141300,{"date":878,"open":879,"high":547,"low":870,"close":546,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":546},"2026-05-01",1.49,0.1,6.8,131500,{"date":884,"open":885,"high":868,"low":886,"close":870,"change":109,"percent_change":887,"volume":888,"transactions":9,"vwap":870},"2026-04-30",1.39,1.38,4.26,121500,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":632,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-04-29",1.44,1.37,1.41,-1.4,37400,{"date":897,"open":893,"high":898,"low":886,"close":899,"change":386,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-04-28",1.46,1.43,0.7,73600,{"date":903,"open":898,"high":904,"low":905,"close":906,"change":230,"percent_change":805,"volume":907,"transactions":9,"vwap":906},"2026-04-27",1.48,1.405,1.42,52000,{"date":909,"open":891,"high":904,"low":910,"close":911,"change":460,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-04-24",1.4,1.45,2.84,66700,{"date":915,"open":911,"high":911,"low":916,"close":893,"change":632,"percent_change":894,"volume":917,"transactions":9,"vwap":893},"2026-04-23",1.36,123200,{"date":919,"open":911,"high":862,"low":893,"close":899,"change":460,"percent_change":920,"volume":921,"transactions":9,"vwap":899},"2026-04-22",2.88,102300,{"date":923,"open":863,"high":862,"low":892,"close":885,"change":584,"percent_change":924,"volume":925,"transactions":9,"vwap":885},"2026-04-21",-7.33,144800,{"date":927,"open":531,"high":546,"low":911,"close":531,"change":114,"percent_change":928,"volume":929,"transactions":9,"vwap":531},"2026-04-20",-0.66,151500,{"date":931,"open":932,"high":529,"low":879,"close":863,"change":114,"percent_change":928,"volume":933,"transactions":9,"vwap":863},"2026-04-17",1.55,272700,{"date":935,"open":874,"high":936,"low":904,"close":868,"change":632,"percent_change":937,"volume":938,"transactions":9,"vwap":868},"2026-04-16",1.59,-1.3,164300,{"date":940,"open":868,"high":518,"low":531,"close":862,"change":109,"percent_change":941,"volume":942,"transactions":9,"vwap":862},"2026-04-15",4.05,172200,{"date":944,"open":868,"high":461,"low":898,"close":904,"change":539,"percent_change":945,"volume":946,"transactions":9,"vwap":904},"2026-04-14",2.07,291600,{"date":948,"open":898,"high":870,"low":905,"close":911,"change":28,"percent_change":28,"volume":949,"transactions":9,"vwap":911},"2026-04-13",56700,{"date":951,"open":911,"high":869,"low":911,"close":911,"change":28,"percent_change":28,"volume":952,"transactions":9,"vwap":911},"2026-04-10",59900,{"date":954,"open":911,"high":531,"low":955,"close":911,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":911},"2026-04-09",1.402,-0.015,-1.02,33600,{"date":960,"open":870,"high":961,"low":891,"close":962,"change":963,"percent_change":653,"volume":964,"transactions":9,"vwap":962},"2026-04-08",1.56,1.465,0.045,64700,{"date":966,"open":899,"high":531,"low":967,"close":906,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":906},"2026-04-07",1.391,-0.07,-4.7,50200,{"date":972,"open":862,"high":961,"low":879,"close":879,"change":230,"percent_change":973,"volume":974,"transactions":9,"vwap":879},"2026-04-06",-1.97,34800,{"date":976,"open":870,"high":961,"low":977,"close":868,"change":386,"percent_change":139,"volume":978,"transactions":9,"vwap":868},"2026-04-02",1.441,34700,{"date":980,"open":911,"high":862,"low":911,"close":863,"change":109,"percent_change":981,"volume":982,"transactions":9,"vwap":863},"2026-04-01",4.14,83600,{"date":984,"open":886,"high":911,"low":892,"close":911,"change":626,"percent_change":985,"volume":986,"transactions":9,"vwap":911},"2026-03-31",3.57,36900,{"date":988,"open":916,"high":904,"low":916,"close":910,"change":632,"percent_change":989,"volume":990,"transactions":9,"vwap":910},"2026-03-30",-1.41,95700,{"date":992,"open":892,"high":870,"low":84,"close":906,"change":441,"percent_change":899,"volume":993,"transactions":9,"vwap":906},"2026-03-27",89900,{"date":995,"open":893,"high":904,"low":892,"close":910,"change":279,"percent_change":996,"volume":997,"transactions":9,"vwap":910},"2026-03-26",-2.78,53300,{"date":999,"open":1000,"high":863,"low":1000,"close":891,"change":239,"percent_change":1001,"volume":1002,"transactions":9,"vwap":891},"2026-03-25",1.33,9.92,152200,{"date":1004,"open":1000,"high":916,"low":1005,"close":1006,"change":268,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-03-24",1.27,1.31,-4.38,118900,{"date":1010,"open":910,"high":910,"low":1011,"close":892,"change":279,"percent_change":1012,"volume":1013,"transactions":9,"vwap":892},"2026-03-23",1.282,-2.84,163100,{"date":1015,"open":868,"high":868,"low":893,"close":893,"change":425,"percent_change":1016,"volume":1017,"transactions":9,"vwap":893},"2026-03-20",-9.03,141900,{"date":1019,"open":961,"high":546,"low":911,"close":932,"change":279,"percent_change":1020,"volume":1021,"transactions":9,"vwap":932},"2026-03-19",-2.52,148800,{"date":1023,"open":874,"high":518,"low":932,"close":936,"change":28,"percent_change":28,"volume":1024,"transactions":9,"vwap":936},"2026-03-18",215300,{"date":1026,"open":1027,"high":1028,"low":961,"close":936,"change":584,"percent_change":1029,"volume":1030,"transactions":9,"vwap":936},"2026-03-17",1.66,1.737,-6.47,251400,{"date":1032,"open":461,"high":519,"low":538,"close":545,"change":324,"percent_change":1033,"volume":1034,"transactions":9,"vwap":545},"2026-03-16",4.94,380200,{"date":1036,"open":547,"high":561,"low":1037,"close":538,"change":441,"percent_change":1038,"volume":1039,"transactions":9,"vwap":538},"2026-03-13",1.555,1.25,243600,{"date":1041,"open":547,"high":461,"low":531,"close":547,"change":114,"percent_change":1042,"volume":1043,"transactions":9,"vwap":547},"2026-03-12",-0.62,481200,{"date":1045,"open":519,"high":1046,"low":520,"close":509,"change":661,"percent_change":1047,"volume":1048,"transactions":9,"vwap":509},"2026-03-11",1.855,-12.02,495900,{"date":1050,"open":556,"high":492,"low":547,"close":800,"change":386,"percent_change":1051,"volume":1052,"transactions":9,"vwap":800},"2026-03-10",0.55,844700,{"date":1054,"open":529,"high":494,"low":509,"close":560,"change":626,"percent_change":1055,"volume":1056,"transactions":9,"vwap":560},"2026-03-09",2.82,1241400,{"date":1058,"open":545,"high":510,"low":874,"close":1059,"change":258,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-03-06",1.77,21.23,18145400,{"date":1063,"open":910,"high":868,"low":886,"close":898,"change":324,"percent_change":1064,"volume":1065,"transactions":9,"vwap":898},"2026-03-05",5.8,6662800,{"date":1067,"open":1068,"high":531,"low":1068,"close":886,"change":539,"percent_change":409,"volume":1069,"transactions":9,"vwap":886},"2026-03-04",1.35,127300,{"date":1071,"open":906,"high":906,"low":1005,"close":1068,"change":584,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1068},"2026-03-03",-7.53,87800,{"date":1075,"open":898,"high":509,"low":1076,"close":898,"change":632,"percent_change":1077,"volume":1078,"transactions":9,"vwap":898},"2026-03-02",1.449,-1.35,233300,{"date":1080,"open":546,"high":546,"low":911,"close":904,"change":654,"percent_change":1081,"volume":1082,"transactions":9,"vwap":904},"2026-02-27",-7.5,160700,{"date":1084,"open":911,"high":547,"low":893,"close":547,"change":210,"percent_change":1085,"volume":1086,"transactions":9,"vwap":547},"2026-02-26",11.11,283500,{"date":1088,"open":886,"high":1089,"low":916,"close":891,"change":522,"percent_change":1090,"volume":1091,"transactions":9,"vwap":891},"2026-02-25",1.696,10.34,827300,{"date":1093,"open":1094,"high":932,"low":1094,"close":1095,"change":522,"percent_change":695,"volume":1096,"transactions":9,"vwap":1095},"2026-02-24",1.18,1.305,468500,{"date":1098,"open":1099,"high":84,"low":119,"close":1100,"change":279,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-02-23",1.29,1.17,-3.31,202500,{"date":1104,"open":1105,"high":1006,"low":26,"close":1106,"change":220,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-02-20",1.09,1.21,11.01,390900,{"date":1110,"open":1106,"high":1111,"low":1105,"close":1105,"change":654,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1105},"2026-02-19",1.22,-9.92,190100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1106,"change":632,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1106},"2026-02-18",1.24,1.32,1.16,-1.63,133900,{"date":1122,"open":1068,"high":916,"low":1123,"close":1124,"change":654,"percent_change":1125,"volume":1082,"transactions":9,"vwap":1124},"2026-02-17",1.155,1.23,-8.89,{"date":1127,"open":1117,"high":911,"low":1005,"close":1068,"change":460,"percent_change":652,"volume":1128,"transactions":9,"vwap":1068},"2026-02-13",94800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1006,"change":584,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1006},"2026-02-12",1.476,1.486,1.26,-7.75,156500,{"date":1137,"open":814,"high":1138,"low":1038,"close":906,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":906},"2026-02-11",1.755,-0.24,-14.46,341400,{"date":1143,"open":1144,"high":358,"low":869,"close":1027,"change":279,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1027},"2026-02-10",1.73,-2.35,523300,{"date":1148,"open":573,"high":573,"low":518,"close":545,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":545},"2026-02-09",-0.09,-5.03,192830,{"date":1153,"open":508,"high":256,"low":936,"close":519,"change":402,"percent_change":1154,"volume":1155,"transactions":9,"vwap":519},"2026-02-06",-2.72,356220,{"date":1157,"open":277,"high":298,"low":1144,"close":795,"change":729,"percent_change":1158,"volume":1159,"transactions":9,"vwap":795},"2026-02-05",-15.21,120960,{"date":1161,"open":248,"high":439,"low":297,"close":366,"change":584,"percent_change":1162,"volume":1163,"transactions":9,"vwap":366},"2026-02-04",-4.82,43300,{"date":1165,"open":448,"high":206,"low":265,"close":440,"change":968,"percent_change":1166,"volume":1167,"transactions":9,"vwap":440},"2026-02-03",-2.98,39110,{"date":1169,"open":448,"high":467,"low":476,"close":476,"change":1149,"percent_change":1170,"volume":1171,"transactions":9,"vwap":476},"2026-02-02",-3.69,61550,{"date":1173,"open":296,"high":18,"low":246,"close":246,"change":249,"percent_change":1174,"volume":1175,"transactions":9,"vwap":246},"2026-01-30",-6.87,49530,{"date":1177,"open":18,"high":1055,"low":645,"close":198,"change":249,"percent_change":1178,"volume":1179,"transactions":9,"vwap":198},"2026-01-29",-6.43,45420,{"date":1181,"open":1182,"high":1183,"low":18,"close":18,"change":539,"percent_change":1184,"volume":1185,"transactions":9,"vwap":18},"2026-01-28",2.9,3,1.08,34860,{"date":1187,"open":631,"high":1182,"low":209,"close":331,"change":880,"percent_change":1188,"volume":1189,"transactions":9,"vwap":331},"2026-01-27",3.75,47830,{"date":1191,"open":15,"high":1182,"low":615,"close":1192,"change":654,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-01-26",2.67,-4.3,48160,{"date":1196,"open":920,"high":1183,"low":209,"close":623,"change":386,"percent_change":694,"volume":1197,"transactions":9,"vwap":623},"2026-01-23",30650,{"date":1199,"open":646,"high":920,"low":646,"close":19,"change":626,"percent_change":800,"volume":1200,"transactions":9,"vwap":19},"2026-01-22",58650,{"date":1202,"open":1203,"high":1204,"low":209,"close":639,"change":450,"percent_change":1205,"volume":1206,"transactions":9,"vwap":639},"2026-01-21",2.96,2.99,-6.83,50730,{"date":1208,"open":1209,"high":1210,"low":1211,"close":187,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":187},"2026-01-20",3.01,3.1,2.91,-0.17,-5.48,47180,{"date":1216,"open":1183,"high":1217,"low":1183,"close":1210,"change":230,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1210},"2026-01-16",3.23,-0.96,32110,{"date":1221,"open":674,"high":674,"low":700,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-01-15",3.13,-0.08,-2.49,28540,{"date":1227,"open":1228,"high":675,"low":643,"close":1229,"change":1223,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-01-14",3.3,3.21,-2.43,35160,{"date":1233,"open":771,"high":666,"low":643,"close":325,"change":279,"percent_change":1234,"volume":1235,"transactions":9,"vwap":325},"2026-01-13",-1.2,38810,{"date":1237,"open":666,"high":666,"low":1238,"close":1239,"change":324,"percent_change":459,"volume":1240,"transactions":9,"vwap":1239},"2026-01-12",3.22,3.33,39930,{"date":1242,"open":666,"high":666,"low":644,"close":644,"change":190,"percent_change":1243,"volume":1244,"transactions":9,"vwap":644},"2026-01-09",-4.41,34180,{"date":1246,"open":1247,"high":985,"low":1239,"close":1248,"change":28,"percent_change":28,"volume":1249,"transactions":9,"vwap":1248},"2026-01-08",3.47,3.4,32830,{"date":1251,"open":681,"high":1252,"low":1228,"close":1248,"change":425,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1248},"2026-01-07",3.64,-3.95,40220,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":268,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-01-06",3.79,3.36,3.54,-1.67,46050,{"date":1263,"open":1248,"high":1264,"low":1248,"close":681,"change":477,"percent_change":1265,"volume":1266,"transactions":9,"vwap":681},"2026-01-05",3.7,8.76,76590,{"date":1268,"open":187,"high":1248,"low":187,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-01-02",3.31,0.33,11.07,54090,{"date":1274,"open":728,"high":674,"low":188,"close":469,"change":647,"percent_change":1275,"volume":1276,"transactions":9,"vwap":469},"2025-12-31",-6.58,65400,{"date":1278,"open":1248,"high":1279,"low":1280,"close":713,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":713},"2025-12-30",3.55,3.03,-0.29,-8.33,106850,{"date":1285,"open":1286,"high":1287,"low":674,"close":693,"change":600,"percent_change":1288,"volume":1289,"transactions":9,"vwap":693},"2025-12-29",3.62,3.8,-3.6,50470,{"date":1291,"open":1292,"high":1292,"low":1279,"close":1293,"change":230,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2025-12-26",3.95,3.61,-0.82,27700,{"date":1297,"open":1298,"high":1287,"low":1298,"close":1252,"change":324,"percent_change":278,"volume":1299,"transactions":9,"vwap":1252},"2025-12-24",3.51,22460,{"date":1301,"open":1287,"high":1287,"low":1302,"close":691,"change":1139,"percent_change":1303,"volume":1304,"transactions":9,"vwap":691},"2025-12-23",3.52,-6.32,40410,{"date":1306,"open":1287,"high":1307,"low":1287,"close":1287,"change":324,"percent_change":416,"volume":1308,"transactions":9,"vwap":1287},"2025-12-22",4.06,49270,{"date":1310,"open":1287,"high":1311,"low":1264,"close":1312,"change":626,"percent_change":916,"volume":1313,"transactions":9,"vwap":1312},"2025-12-19",3.94,3.72,24330,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1318,"change":729,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2025-12-18",4.01,4.2,3.67,-8.25,53680,{"date":1322,"open":1317,"high":1323,"low":1324,"close":1324,"change":1223,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2025-12-17",4.3,4,-1.96,19120,{"date":1328,"open":1324,"high":1329,"low":1324,"close":1330,"change":324,"percent_change":341,"volume":1331,"transactions":9,"vwap":1330},"2025-12-16",4.35,4.08,22770,{"date":1333,"open":1323,"high":1329,"low":1324,"close":1324,"change":747,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1324},"2025-12-15",-6.98,59940,{"date":1337,"open":1338,"high":1339,"low":1323,"close":1323,"change":611,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1323},"2025-12-12",4.7,4.78,-8.7,43320,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":579,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2025-12-11",4.81,4.9,4.67,4.71,-3.88,15940,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1345,"change":124,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1345},"2025-12-10",4.55,5,4.5,5.38,36310,{"date":1358,"open":1359,"high":1360,"low":1352,"close":98,"change":626,"percent_change":1105,"volume":1361,"transactions":9,"vwap":98},"2025-12-09",4.68,4.8,56780,{"date":1363,"open":1345,"high":1364,"low":1365,"close":1365,"change":661,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2025-12-08",4.95,4.6,-4.56,21120,{"date":1369,"open":1360,"high":1353,"low":752,"close":1370,"change":1223,"percent_change":1119,"volume":1371,"transactions":9,"vwap":1370},"2025-12-05",4.82,24930,{"date":1373,"open":1374,"high":1375,"low":1345,"close":1345,"change":279,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1345},"2025-12-04",4.98,5.25,-0.81,39700,{"date":1379,"open":1345,"high":1380,"low":1381,"close":1033,"change":289,"percent_change":578,"volume":1382,"transactions":9,"vwap":1033},"2025-12-03",5.05,4.64,28370,{"date":1384,"open":1353,"high":1385,"low":1386,"close":1386,"change":220,"percent_change":219,"volume":1387,"transactions":9,"vwap":1386},"2025-12-02",5.1,4.85,22130,{"date":1389,"open":221,"high":1390,"low":1391,"close":1392,"change":574,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-12-01",5.18,4.72,4.73,-10.08,39020,{"date":1396,"open":1397,"high":1398,"low":1385,"close":1399,"change":1400,"percent_change":1188,"volume":1401,"transactions":9,"vwap":1399},"2025-11-28",5.23,5.34,5.26,0.19,13950,{"date":1403,"open":1339,"high":1397,"low":1338,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2025-11-26",5.07,0.42,9.03,52220,{"date":1409,"open":1410,"high":1411,"low":1412,"close":98,"change":386,"percent_change":1413,"volume":1414,"transactions":9,"vwap":98},"2025-11-25",4.56,4.88,4.48,0.22,49170,{"date":1416,"open":1417,"high":1391,"low":1418,"close":1381,"change":239,"percent_change":920,"volume":1419,"transactions":9,"vwap":1381},"2025-11-24",4.44,4.4,37540,{"date":1421,"open":1418,"high":1422,"low":673,"close":1423,"change":307,"percent_change":737,"volume":1424,"transactions":9,"vwap":1423},"2025-11-21",4.84,4.51,54250,{"date":1426,"open":1365,"high":1033,"low":1427,"close":1427,"change":579,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-11-20",4.36,-4.18,52380,{"date":1431,"open":810,"high":1432,"low":1352,"close":1352,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1352},"2025-11-19",5.09,-0.42,-8.45,24730,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":839,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2025-11-18",4.75,5.06,4.62,4.97,5.97,44960,{"date":1445,"open":1338,"high":1380,"low":1352,"close":744,"change":109,"percent_change":1446,"volume":1447,"transactions":9,"vwap":744},"2025-11-17",1.3,57010,{"date":1449,"open":1450,"high":1033,"low":1352,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2025-11-14",4.57,4.63,-0.23,-4.73,83060,{"date":1456,"open":1457,"high":1458,"low":1354,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2025-11-13",5.4,5.48,4.86,-0.57,-10.5,140060,{"date":1464,"open":410,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2025-11-12",5.98,5.42,5.43,-0.46,-7.81,61190,{"date":1472,"open":1473,"high":1474,"low":240,"close":1475,"change":584,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-11-11",5.91,6.16,5.89,-1.83,33850,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":600,"percent_change":569,"volume":1484,"transactions":9,"vwap":1483},"2025-11-10",6.45,6.47,5.81,6,47530,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":54,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-11-07",5.54,6.14,5.5,6.13,8.69,54910,{"date":1494,"open":1495,"high":1496,"low":1487,"close":1497,"change":1498,"percent_change":1243,"volume":1499,"transactions":9,"vwap":1497},"2025-11-06",6.09,6.1,5.64,-0.26,42550,{"date":1501,"open":1502,"high":1503,"low":1064,"close":1504,"change":611,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-11-05",5.99,6.39,5.9,-6.5,77640,{"date":1508,"open":1480,"high":1509,"low":1474,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-11-04",7.18,6.31,-0.49,-7.21,69530,{"date":1515,"open":1516,"high":1517,"low":1518,"close":881,"change":722,"percent_change":1519,"volume":1520,"transactions":9,"vwap":881},"2025-11-03",7.23,7.38,6.64,-3.55,51740,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":324,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-10-31",7,7.48,6.85,7.05,1.15,50580,{"date":1530,"open":1531,"high":1532,"low":881,"close":1533,"change":299,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-10-30",7.16,7.28,6.97,-4.91,68320,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":579,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-10-29",7.52,7.75,7.06,7.33,-2.53,54810,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1538,"change":1212,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1538},"2025-10-28",7.7,7.93,7.4,-2.21,52230,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":450,"percent_change":1542,"volume":1557,"transactions":9,"vwap":1556},"2025-10-27",8.29,8.37,7.63,7.69,53950,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1051,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-10-24",7.61,8.3,7.89,7.49,133960,{"date":1566,"open":1567,"high":1539,"low":1568,"close":1569,"change":239,"percent_change":556,"volume":1570,"transactions":9,"vwap":1569},"2025-10-23",7.5,7.29,7.34,64580,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-10-22",7.85,7.9,6.83,7.21,-0.74,-9.31,174160,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-10-21",8.8,9,7.92,7.95,-0.89,-10.07,83770,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1413,"percent_change":645,"volume":1595,"transactions":9,"vwap":1594},"2025-10-20",8.64,9.38,8.62,8.84,88950,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1593,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1593},"2025-10-17",9.5,9.9,8.36,-1.88,-17.9,180500,{"date":1605,"open":1606,"high":178,"low":1607,"close":1608,"change":129,"percent_change":21,"volume":1609,"transactions":9,"vwap":1608},"2025-10-16",10.6,9.45,10.5,554150,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-10-15",9.4,10.2,8.92,10.1,1.2,13.48,175680,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":28,"percent_change":28,"volume":1625,"transactions":9,"vwap":1624},"2025-10-14",8.54,9.2,8.04,8.9,82920,{"date":1627,"open":1624,"high":1624,"low":1628,"close":1624,"change":477,"percent_change":90,"volume":1629,"transactions":9,"vwap":1624},"2025-10-13",8.31,88160,{"date":1631,"open":1612,"high":1613,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-10-10",8.4,8.61,-0.59,-6.41,171820,{"date":1638,"open":1598,"high":1639,"low":1582,"close":1622,"change":747,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1622},"2025-10-09",9.6,-3.16,74110,{"date":1643,"open":1644,"high":1598,"low":1645,"close":1598,"change":104,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1598},"2025-10-08",8.63,8.51,11.9,107520,{"date":1649,"open":1650,"high":1583,"low":523,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-10-07",8.91,8.49,-0.47,-5.25,82910,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-10-06",8.41,9.15,8.39,8.96,0.57,6.79,81410,{"date":1665,"open":1624,"high":1666,"low":1667,"close":1659,"change":190,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1659},"2025-10-03",9.22,8.01,-1.76,120630,{"date":1671,"open":1672,"high":1583,"low":1567,"close":1621,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1621},"2025-10-02",7.51,1.14,15.41,226760,{"date":1677,"open":1678,"high":1563,"low":1678,"close":1548,"change":626,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1548},"2025-10-01",7.22,0.68,37740,{"date":1682,"open":1567,"high":1567,"low":1683,"close":1684,"change":584,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-09-30",7.25,7.35,-1.47,50150,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":154,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-09-29",7.2,7.66,7.1,7.46,4.92,79580,{"date":1696,"open":1697,"high":1689,"low":881,"close":1698,"change":857,"percent_change":15,"volume":1699,"transactions":9,"vwap":1698},"2025-09-26",6.95,7.11,42360,{"date":1701,"open":881,"high":1702,"low":881,"close":1703,"change":386,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-09-25",7.19,6.91,0.14,36590,{"date":1707,"open":1708,"high":1523,"low":1709,"close":1710,"change":109,"percent_change":442,"volume":1711,"transactions":9,"vwap":1710},"2025-09-24",6.89,6.81,6.9,27550,{"date":1713,"open":1710,"high":1691,"low":881,"close":1714,"change":114,"percent_change":190,"volume":1715,"transactions":9,"vwap":1714},"2025-09-23",6.84,38940,{"date":1717,"open":1718,"high":1710,"low":1719,"close":1525,"change":468,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1525},"2025-09-22",6.7,6.5,1.03,50740,{"date":1723,"open":1719,"high":1724,"low":1719,"close":1724,"change":124,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-09-19",6.78,3.83,45150,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-09-18",6.93,7.12,6.53,-0.45,-6.45,58260,{"date":1736,"open":1523,"high":1568,"low":1737,"close":1738,"change":968,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-09-17",6.82,6.98,-0.99,63850,{"date":1742,"open":1714,"high":1691,"low":1743,"close":1526,"change":626,"percent_change":685,"volume":1744,"transactions":9,"vwap":1526},"2025-09-16",6.6,39000,{"date":1746,"open":1691,"high":1516,"low":1710,"close":1523,"change":28,"percent_change":28,"volume":1747,"transactions":9,"vwap":1523},"2025-09-15",82260,{"date":1749,"open":1730,"high":819,"low":1703,"close":1523,"change":1149,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1523},"2025-09-12",-1.27,69850,{"date":1753,"open":1689,"high":1683,"low":1729,"close":1754,"change":114,"percent_change":425,"volume":1755,"transactions":9,"vwap":1754},"2025-09-11",7.09,56720,{"date":1757,"open":1710,"high":1563,"low":1710,"close":1691,"change":199,"percent_change":674,"volume":1758,"transactions":9,"vwap":1691},"2025-09-10",96430,{"date":1760,"open":1743,"high":1729,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-09-09",6.4,6.87,0.52,8.19,72440,{"date":1767,"open":1768,"high":1768,"low":308,"close":1769,"change":316,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-09-08",6.62,6.35,-1.55,29360,{"date":1773,"open":1482,"high":1731,"low":1774,"close":1480,"change":139,"percent_change":1775,"volume":1492,"transactions":9,"vwap":1480},"2025-09-05",5.7,11.4,{"date":1777,"open":762,"high":1778,"low":1774,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-09-04",6.25,5.79,-0.28,-4.61,29620,{"date":1784,"open":1483,"high":762,"low":1785,"close":1786,"change":230,"percent_change":1511,"volume":1787,"transactions":9,"vwap":1786},"2025-09-03",5.84,6.07,33330,{"date":1789,"open":1790,"high":1791,"low":1064,"close":1496,"change":968,"percent_change":1792,"volume":1308,"transactions":9,"vwap":1496},"2025-09-02",5.93,6.21,-1.13,{"date":1794,"open":1719,"high":1795,"low":1796,"close":1797,"change":1780,"percent_change":1798,"volume":1484,"transactions":9,"vwap":1797},"2025-08-29",6.56,5.92,6.17,-4.34,{"date":1800,"open":1504,"high":1801,"low":1802,"close":1480,"change":343,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1480},"2025-08-28",6.59,5.78,10.07,113190,{"date":1806,"open":1502,"high":1495,"low":1807,"close":1808,"change":600,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-08-27",5.62,5.86,-2.17,25540,{"date":1812,"open":1813,"high":1769,"low":1482,"close":1502,"change":268,"percent_change":1739,"volume":1814,"transactions":9,"vwap":1502},"2025-08-26",6.06,39130,{"date":1816,"open":410,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":660,"volume":1821,"transactions":9,"vwap":1819},"2025-08-25",6.32,5.71,6.05,0.18,74930,{"date":1823,"open":1824,"high":1825,"low":1385,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-08-22",5.31,5.95,5.87,0.62,11.81,95400,{"date":1831,"open":1832,"high":1833,"low":1385,"close":1375,"change":307,"percent_change":17,"volume":1834,"transactions":9,"vwap":1375},"2025-08-21",5.21,5.37,24770,{"date":1836,"open":1353,"high":1837,"low":1345,"close":1385,"change":367,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1385},"2025-08-20",5.2,-3.04,51920,{"date":1841,"open":240,"high":1842,"low":1385,"close":1399,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1399},"2025-08-19",5.63,-0.4,-7.07,63340,{"date":1847,"open":1774,"high":1826,"low":1487,"close":1848,"change":425,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-08-18",5.66,-2.41,45640,{"date":1852,"open":1853,"high":1504,"low":1774,"close":1064,"change":1149,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1064},"2025-08-15",5.82,-1.53,34540,{"date":1857,"open":1495,"high":1488,"low":1858,"close":1475,"change":402,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1475},"2025-08-14",5.52,-0.84,69080,{"date":1862,"open":1863,"high":1465,"low":1863,"close":1864,"change":1661,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-08-13",5.32,5.94,10.61,102130,{"date":1868,"open":1064,"high":1869,"low":1870,"close":1833,"change":144,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1833},"2025-08-12",6.08,5.22,6.34,465900,{"date":1874,"open":1837,"high":1375,"low":1386,"close":1380,"change":239,"percent_change":622,"volume":1875,"transactions":9,"vwap":1380},"2025-08-11",958450,{"date":1877,"open":1878,"high":1879,"low":1360,"close":1693,"change":584,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1693},"2025-08-08",4.99,5.19,-2.19,38340,{"date":1883,"open":1884,"high":1885,"low":1365,"close":1886,"change":1223,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-08-07",5.28,5.39,5.03,-1.57,60940,{"date":1890,"open":1837,"high":1884,"low":1353,"close":1891,"change":579,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-08-06",5.11,-3.58,42540,{"date":1895,"open":1375,"high":1466,"low":1896,"close":1897,"change":114,"percent_change":579,"volume":1898,"transactions":9,"vwap":1897},"2025-08-05",5.24,5.3,16400,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1824,"change":1903,"percent_change":359,"volume":1904,"transactions":9,"vwap":1824},"2025-08-04",5.51,5.15,0.21,21520,{"date":1906,"open":1897,"high":1863,"low":1441,"close":1385,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1385},"2025-08-01",-0.35,-6.42,62320,{"date":1911,"open":1912,"high":1912,"low":1375,"close":1913,"change":626,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-07-31",5.53,5.45,0.93,31200,{"date":1917,"open":1774,"high":1504,"low":1824,"close":1457,"change":1918,"percent_change":1635,"volume":1919,"transactions":9,"vwap":1457},"2025-07-30",-0.37,37950,{"date":1921,"open":211,"high":211,"low":763,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-07-29",5.77,-0.56,-8.85,87100,{"date":1927,"open":1718,"high":1718,"low":762,"close":1928,"change":722,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-07-28",6.33,-3.8,37770,{"date":1932,"open":881,"high":1523,"low":1933,"close":1934,"change":1281,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-07-25",6.41,6.58,-4.22,41640,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1762,"change":611,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1762},"2025-07-24",7.3,6.76,-5.63,64150,{"date":1944,"open":1525,"high":1517,"low":1525,"close":1532,"change":149,"percent_change":1901,"volume":1945,"transactions":9,"vwap":1532},"2025-07-23",118740,{"date":1947,"open":1948,"high":1710,"low":1761,"close":1710,"change":1820,"percent_change":189,"volume":1949,"transactions":9,"vwap":1710},"2025-07-22",6.61,44950,{"date":1951,"open":881,"high":1952,"low":1953,"close":1954,"change":468,"percent_change":790,"volume":1955,"transactions":9,"vwap":1954},"2025-07-21",7.03,6.65,6.72,68860,{"date":1957,"open":1689,"high":1548,"low":1958,"close":1953,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1953},"2025-07-18",6.12,-0.65,-8.9,129610,{"date":1963,"open":1709,"high":1548,"low":1718,"close":1939,"change":129,"percent_change":1064,"volume":1964,"transactions":9,"vwap":1939},"2025-07-17",95410,{"date":1966,"open":1743,"high":1697,"low":1967,"close":1710,"change":154,"percent_change":1398,"volume":1968,"transactions":9,"vwap":1710},"2025-07-16",6.55,159600,{"date":1970,"open":1524,"high":1971,"low":1483,"close":1967,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1967},"2025-07-15",7.54,-1.07,-14.04,213920,{"date":1976,"open":1977,"high":1978,"low":1689,"close":1979,"change":1827,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-07-14",7.6,8.5,7.62,8.86,386480,{"date":1983,"open":1523,"high":1984,"low":1768,"close":1523,"change":1985,"percent_change":1600,"volume":1986,"transactions":9,"vwap":1523},"2025-07-11",8.17,0.54,663120,{"date":1988,"open":1989,"high":1689,"low":1496,"close":1990,"change":124,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-07-10",6.11,6.46,4.03,227630,{"date":1994,"open":762,"high":1995,"low":1504,"close":1791,"change":1704,"percent_change":458,"volume":1996,"transactions":9,"vwap":1791},"2025-07-09",6.48,64060,{"date":1998,"open":1483,"high":1490,"low":1064,"close":1786,"change":220,"percent_change":267,"volume":1999,"transactions":9,"vwap":1786},"2025-07-08",29950,{"date":2001,"open":1761,"high":1719,"low":1064,"close":1825,"change":747,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1825},"2025-07-07",-4.8,61140,{"date":2005,"open":762,"high":2006,"low":1496,"close":1778,"change":2007,"percent_change":18,"volume":2008,"transactions":9,"vwap":1778},"2025-07-03",6.67,0.17,44170,{"date":2010,"open":1483,"high":1761,"low":1064,"close":1869,"change":857,"percent_change":1248,"volume":2011,"transactions":9,"vwap":1869},"2025-07-02",69130,{"date":2013,"open":1864,"high":1864,"low":2014,"close":2015,"change":632,"percent_change":708,"volume":2016,"transactions":9,"vwap":2015},"2025-07-01",5.61,5.88,40810,{"date":2018,"open":1504,"high":1483,"low":1504,"close":1504,"change":1903,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1504},"2025-06-30",3.69,48140,{"date":2022,"open":2023,"high":1928,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-06-27",6.29,5.41,5.69,-0.38,-6.26,89280,{"date":2030,"open":2031,"high":2023,"low":2032,"close":1786,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1786},"2025-06-26",5.55,5.47,0.61,11.17,73440,{"date":2037,"open":2031,"high":1922,"low":1897,"close":2038,"change":109,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-06-25",5.46,1.11,30640,{"date":2042,"open":1837,"high":1064,"low":1837,"close":1457,"change":857,"percent_change":761,"volume":2043,"transactions":9,"vwap":1457},"2025-06-24",45130,{"date":2045,"open":1064,"high":1064,"low":1837,"close":1837,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1837},"2025-06-23",-0.7,-11.86,57180,{"date":2050,"open":1761,"high":1743,"low":2051,"close":1504,"change":1468,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1504},"2025-06-20",5.73,-7.23,48290,{"date":2055,"open":1948,"high":1710,"low":1791,"close":2056,"change":1139,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-06-18",6.36,-3.64,30890,{"date":2060,"open":1718,"high":1533,"low":1743,"close":1743,"change":316,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1743},"2025-06-17",-1.49,10310,{"date":2064,"open":1523,"high":1523,"low":1743,"close":1718,"change":114,"percent_change":190,"volume":2065,"transactions":9,"vwap":1718},"2025-06-16",23690,{"date":2067,"open":1523,"high":1526,"low":762,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-06-13",6.71,-0.52,-7.19,50010,{"date":2073,"open":1567,"high":1567,"low":1691,"close":1516,"change":2074,"percent_change":1288,"volume":2075,"transactions":9,"vwap":1516},"2025-06-12",-0.27,20260,{"date":2077,"open":1548,"high":1546,"low":2078,"close":1567,"change":279,"percent_change":574,"volume":2079,"transactions":9,"vwap":1567},"2025-06-11",7.32,31800,{"date":2081,"open":2082,"high":2083,"low":2084,"close":1971,"change":647,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1971},"2025-06-10",7.68,7.87,7.31,-2.71,17910,{"date":2088,"open":1977,"high":2089,"low":2090,"close":1539,"change":307,"percent_change":799,"volume":2091,"transactions":9,"vwap":1539},"2025-06-09",7.86,7.53,32440,{"date":2093,"open":1548,"high":1574,"low":1548,"close":1977,"change":1903,"percent_change":912,"volume":2094,"transactions":9,"vwap":1977},"2025-06-06",33370,{"date":2096,"open":1574,"high":1574,"low":1691,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-06-05",7.39,-0.5,-6.34,38100,{"date":2102,"open":2103,"high":2104,"low":1672,"close":1562,"change":279,"percent_change":2098,"volume":2105,"transactions":9,"vwap":1562},"2025-06-04",7.81,8.09,39690,{"date":2107,"open":2108,"high":2109,"low":1690,"close":1547,"change":324,"percent_change":91,"volume":2110,"transactions":9,"vwap":1547},"2025-06-03",7.8,8.27,53550,{"date":2112,"open":2113,"high":2114,"low":2115,"close":1573,"change":2116,"percent_change":691,"volume":2117,"transactions":9,"vwap":1573},"2025-06-02",7.45,7.88,7.41,0.27,20410,{"date":2119,"open":2103,"high":1574,"low":1730,"close":2120,"change":708,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-05-30",7.58,-4.29,44590,{"date":2124,"open":2125,"high":1561,"low":1560,"close":1584,"change":1281,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1584},"2025-05-29",8.16,-3.53,67500,{"date":2129,"open":2130,"high":848,"low":2131,"close":2132,"change":1732,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-05-28",8.7,8.06,8.21,-5.2,35060,{"date":2136,"open":2137,"high":2138,"low":1632,"close":2139,"change":2007,"percent_change":341,"volume":2140,"transactions":9,"vwap":2139},"2025-05-27",8.65,8.97,8.66,48760,{"date":2142,"open":2130,"high":2130,"low":2143,"close":1651,"change":1918,"percent_change":1428,"volume":2144,"transactions":9,"vwap":1651},"2025-05-23",8.1,50440,{"date":2146,"open":2147,"high":1612,"low":1644,"close":1980,"change":28,"percent_change":28,"volume":2148,"transactions":9,"vwap":1980},"2025-05-22",9.3,48080,{"date":2150,"open":2147,"high":2151,"low":2152,"close":1980,"change":1498,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1980},"2025-05-21",9.8,8.12,-2.85,104530,{"date":2156,"open":2157,"high":2158,"low":523,"close":2159,"change":1827,"percent_change":1568,"volume":2160,"transactions":9,"vwap":2159},"2025-05-20",8.6,10.4,9.12,149570,{"date":2162,"open":2163,"high":2164,"low":2165,"close":1978,"change":220,"percent_change":899,"volume":2166,"transactions":9,"vwap":1978},"2025-05-19",8.25,8.56,7.97,19540,{"date":2168,"open":1977,"high":1582,"low":1567,"close":2169,"change":1661,"percent_change":1939,"volume":2170,"transactions":9,"vwap":2169},"2025-05-16",8.38,62930,{"date":2172,"open":1977,"high":2173,"low":881,"close":2103,"change":1281,"percent_change":1892,"volume":2174,"transactions":9,"vwap":2103},"2025-05-15",7.91,63080,{"date":2176,"open":2177,"high":1764,"low":1684,"close":2143,"change":28,"percent_change":28,"volume":2178,"transactions":9,"vwap":2143},"2025-05-14",8.18,62300,{"date":2180,"open":881,"high":2181,"low":2182,"close":2143,"change":1000,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2143},"2025-05-13",8.35,6.63,19.65,135980,{"date":2186,"open":881,"high":2187,"low":1719,"close":2188,"change":1270,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-05-12",6.88,6.77,5.12,58010,{"date":2192,"open":1743,"high":1729,"low":762,"close":2193,"change":600,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-05-09",6.44,-1.98,40010,{"date":2197,"open":1817,"high":2198,"low":308,"close":2199,"change":2200,"percent_change":2090,"volume":1814,"transactions":9,"vwap":2199},"2025-05-08",6.69,6.57,0.46,{"date":2202,"open":2203,"high":2204,"low":1796,"close":1989,"change":460,"percent_change":139,"volume":2205,"transactions":9,"vwap":1989},"2025-05-07",6.23,6.43,33150,{"date":2207,"open":1064,"high":1786,"low":2208,"close":1786,"change":468,"percent_change":1100,"volume":2209,"transactions":9,"vwap":1786},"2025-05-06",5.72,23060,{"date":2211,"open":1483,"high":1778,"low":1064,"close":1483,"change":279,"percent_change":928,"volume":2212,"transactions":9,"vwap":1483},"2025-05-05",25440,{"date":2214,"open":1064,"high":1813,"low":2215,"close":2216,"change":154,"percent_change":606,"volume":2217,"transactions":9,"vwap":2216},"2025-05-02",5.76,6.04,57950,{"date":2219,"open":240,"high":1504,"low":240,"close":2025,"change":307,"percent_change":631,"volume":2220,"transactions":9,"vwap":2025},"2025-05-01",28000,{"date":2222,"open":240,"high":2014,"low":2024,"close":1487,"change":367,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1487},"2025-04-30",-2.81,26340,{"date":2226,"open":1457,"high":1802,"low":1457,"close":1774,"change":839,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1774},"2025-04-29",5.17,30220,{"date":2230,"open":2231,"high":1064,"low":2232,"close":1466,"change":425,"percent_change":1020,"volume":2233,"transactions":9,"vwap":1466},"2025-04-28",5.56,5.36,22780,{"date":2235,"open":2236,"high":1774,"low":2237,"close":2231,"change":1903,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2231},"2025-04-25",5.44,5.35,3.93,42660,{"date":2241,"open":1353,"high":1778,"low":1345,"close":2237,"change":54,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2237},"2025-04-24",10.08,141520,{"date":2245,"open":2246,"high":1489,"low":1422,"close":1459,"change":968,"percent_change":395,"volume":2247,"transactions":9,"vwap":1459},"2025-04-23",5.13,49570,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-04-22",4.46,5.04,4.93,0.47,10.54,41980,{"date":2257,"open":1354,"high":1440,"low":2258,"close":2250,"change":450,"percent_change":2121,"volume":2259,"transactions":9,"vwap":2250},"2025-04-21",4.31,18470,{"date":2261,"open":1365,"high":1345,"low":1365,"close":2262,"change":880,"percent_change":256,"volume":2263,"transactions":9,"vwap":2262},"2025-04-17",4.66,10960,{"date":2265,"open":1338,"high":1438,"low":2266,"close":1410,"change":1139,"percent_change":585,"volume":2267,"transactions":9,"vwap":1410},"2025-04-16",4.45,15420,{"date":2269,"open":1432,"high":1902,"low":1338,"close":1360,"change":1907,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1360},"2025-04-15",-6.8,15840,{"date":2273,"open":810,"high":1837,"low":2274,"close":1902,"change":2275,"percent_change":2276,"volume":2228,"transactions":9,"vwap":1902},"2025-04-14",4.74,0.56,12.2,{"date":2278,"open":1418,"high":744,"low":1418,"close":2279,"change":199,"percent_change":1884,"volume":2280,"transactions":9,"vwap":2279},"2025-04-11",4.59,18690,{"date":2282,"open":1323,"high":770,"low":1323,"close":1427,"change":109,"percent_change":910,"volume":2283,"transactions":9,"vwap":1427},"2025-04-10",29530,{"date":2285,"open":2286,"high":2287,"low":754,"close":1323,"change":1270,"percent_change":1628,"volume":1930,"transactions":9,"vwap":1323},"2025-04-09",3.98,4.43,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1281,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-04-08",4.49,4.52,3.92,3.97,-6.81,24560,{"date":2297,"open":682,"high":1354,"low":1293,"close":887,"change":574,"percent_change":2298,"volume":2299,"transactions":9,"vwap":887},"2025-04-07",-11.06,49550,{"date":2301,"open":1345,"high":2251,"low":98,"close":2302,"change":1498,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-04-04",4.79,-5.15,23910,{"date":182,"open":1360,"high":1837,"low":1451,"close":1380,"change":124,"percent_change":1832,"volume":2306,"transactions":9,"vwap":1380},23260]