[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATCH":3,"homepage-market-summary":31,"stock-historical-ATCH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ATCH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"AtlasClear Holdings, Inc.","NYSE American",null,"FINANCE SERVICES","AtlasClear Holdings Inc is a fintech company. Its goal is to build a cutting-edge technology-enabled financial services firm that would create a more efficient platform for trading, clearing, settlement, and banking of evolving and financial products with a focus on financial services firms. It is a fintech-driven business-to-business platform that expects to power innovation in fintech, investing, and trading. The company believes it is positioned to provide a modern, mission-critical suite of solutions to its clients, enabling them to reduce their transaction costs and compete more effectively in their businesses.","43","Tampa, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.1881,0.195,0.2,0.1864,0.201,-0.0129,-6.42,2112346.675846,3058,0.1923,0.61299998,0.1599,7678391.860838335,6.2,1399,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"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",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"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":40,"sparkline":55,"date":5},"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":40,"sparkline":62,"date":5},"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":40,"sparkline":69,"date":5},"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":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},1.92,0.13699999,14450957,5274599457.070422,-60.23,"2025-04-22",[184,185,193,204,215,226,236,247,258,265,275,284,295,304,314,322,332,340,349,358,367,377,387,396,405,413,422,431,441,450,461,468,474,481,489,499,509,516,525,534,543,551,559,567,575,585,594,601,609,618,626,633,643,651,661,666,672,678,684,690,696,700,705,710,715,719,723,728,734,739,743,748,754,759,765,771,775,780,784,788,793,800,806,812,819,825,830,836,842,848,853,859,862,867,872,877,882,886,891,898,906,912,919,927,934,941,949,957,965,969,975,981,986,994,1002,1008,1014,1022,1027,1031,1035,1042,1048,1052,1057,1061,1066,1071,1075,1079,1083,1087,1092,1096,1099,1102,1105,1109,1113,1117,1121,1124,1128,1132,1136,1141,1144,1147,1151,1155,1159,1165,1169,1172,1176,1180,1184,1189,1193,1197,1201,1204,1208,1214,1218,1222,1225,1230,1234,1238,1242,1246,1251,1255,1260,1266,1270,1273,1277,1281,1285,1289,1293,1297,1301,1306,1310,1316,1322,1327,1331,1334,1338,1342,1345,1349,1354,1358,1362,1367,1372,1379,1386,1392,1400,1406,1411,1417,1423,1429,1434,1438,1442,1447,1452,1455,1459,1464,1468,1472,1476,1481,1485,1491,1496,1501,1506,1514,1519,1524,1529,1536,1544,1552,1560,1566,1571,1578,1582,1587,1591,1598,1604,1611,1616,1621,1628,1634,1641,1648,1653,1661,1670,1677,1686,1695,1704,1713,1721,1729,1737,1744,1752,1761,1770,1777,1782,1786,1790,1795,1798,1802,1806,1811,1816,1820,1824,1828,1832,1836,1840,1844,1847,1851,1856,1861,1865,1870,1874,1879,1883,1887,1891,1895,1900,1906,1912,1921,1925,1928,1931,1934,1937,1941,1945,1949,1953,1956,1959,1962,1966,1970,1974,1978,1982,1986,1990,1994,1998,2002,2006,2010,2014,2018,2022,2025,2029,2032,2036,2040,2044,2048,2052,2055,2060,2064,2068,2071,2074,2078,2082,2086,2090,2094,2099,2103,2107,2111,2115,2119,2123,2126,2131,2136,2140,2145,2151,2155,2159,2164,2170,2176,2180,2186,2192],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":20,"low":188,"close":20,"change":189,"percent_change":123,"volume":190,"transactions":191,"vwap":192},"2026-10-01",0.2008,0.1931,0.0005,1469753.246308,2839,0.1977,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",0.1926,0.205399,0.19,0.2005,0.0091,4.75,3556523.445,4989,0.1984,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",0.1826,0.1947,0.1813,0.1914,0.0084,4.59,5081218.042408,6492,0.1889,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",0.186,0.18745,0.176,0.183,-0.0048,-2.56,4905838.730719,4421,0.1831,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":197},"2026-09-25",0.187,0.2021,0.185,0.1878,-0.0071,-3.64,6442832.719926,8418,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",0.22,0.2333,0.1754,0.1949,-0.0016,-0.81,160294084.356392,173232,0.2295,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",0.1924,0.2075,0.1912,0.1965,0.0041,2.13,2995619.352537,2971,0.2014,{"date":259,"open":260,"high":17,"low":197,"close":249,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":195},"2026-09-22",0.193,-0.0034,-1.74,1376293.610247,1775,{"date":266,"open":197,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",0.19895,0.1894,0.1958,-0.0042,-2.1,2425887.088135,2336,0.1936,{"date":276,"open":277,"high":18,"low":278,"close":18,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",0.177,0.1685,0.0276,16.01,2397638.497048,3304,0.1786,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",0.18,0.1899,0.1681,0.1724,0.0124,7.75,17851932.982022,17044,0.178,{"date":296,"open":297,"high":217,"low":27,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",0.181,0.16,-0.0186,-10.41,2874203.962973,3260,0.1695,{"date":305,"open":306,"high":307,"low":308,"close":283,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",0.1822,0.1833,0.1773,-0.0025,-1.38,780208.392,1062,0.1799,{"date":315,"open":286,"high":197,"low":286,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",0.1811,0.0009,0.5,892483.663981,1080,0.1855,{"date":323,"open":324,"high":325,"low":286,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",0.1817,0.1856,0.1802,-0.0018,-0.99,883583.4482,894,0.1834,{"date":333,"open":324,"high":334,"low":297,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":307},"2026-09-10",0.18579,0.182,0.0028,1.56,680582.616728,1218,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":331},"2026-09-09",0.1892,0.1919,0.1792,-0.0065,-3.5,1013858.7792,1836,{"date":350,"open":351,"high":207,"low":321,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",0.1863,0.1857,-0.0039,-2.06,616509.804431,1990,0.1904,{"date":359,"open":357,"high":360,"low":361,"close":362,"change":363,"percent_change":328,"volume":364,"transactions":365,"vwap":366},"2026-09-04",0.1945,0.1895,0.1896,-0.0019,559305.938096,1374,0.191,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":336,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",0.1908,0.1935,0.1906,0.1915,1.48,777102.883166,990,0.1921,{"date":378,"open":379,"high":207,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",0.1925,0.188,0.1887,-0.001,-0.53,710612.62772,1216,0.1922,{"date":388,"open":389,"high":390,"low":19,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":391},"2026-09-01",0.1885,0.1929,0.1897,0.002,1.07,980748.349989,1215,{"date":397,"open":386,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":381},"2026-08-31",0.1946,0.1859,0.1877,-0.0011,-0.58,668143.236689,1394,{"date":406,"open":17,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":390},"2026-08-28",0.1985,0.1888,-0.0023,-1.2,643857.732249,1144,{"date":414,"open":18,"high":415,"low":197,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",0.2028,0.1911,-0.0072,-3.63,1812647.2902,2034,0.196,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":317,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",0.1959,0.2059,0.1983,0.46,1461236.684718,1823,0.1995,{"date":432,"open":407,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",0.2026,0.1944,0.1974,-0.0005,-0.25,961883.2952,1122,0.1981,{"date":442,"open":443,"high":444,"low":17,"close":445,"change":336,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",0.198,0.2045,0.1979,1.44,1680254.235752,1837,0.1989,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",0.1943,0.1992,0.1932,0.1951,0.0037,1.93,748351.772843,1344,0.1967,{"date":462,"open":372,"high":269,"low":463,"close":209,"change":464,"percent_change":160,"volume":465,"transactions":466,"vwap":467},"2026-08-20",0.1902,0.0014,1135238.414321,1655,0.1962,{"date":469,"open":195,"high":470,"low":197,"close":197,"change":363,"percent_change":328,"volume":471,"transactions":472,"vwap":473},"2026-08-19",0.1998,754312.774034,1482,0.1939,{"date":475,"open":370,"high":476,"low":381,"close":343,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":188},"2026-08-18",0.1999,-0.0004,-0.21,1637600.927149,2166,{"date":482,"open":483,"high":484,"low":25,"close":25,"change":232,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",0.202,0.204,-3.56,832609.024396,1008,0.2004,{"date":490,"open":18,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-14",0.205,0.1987,0.1994,0.0024,1.22,1195011.640739,5076,0.2016,{"date":500,"open":501,"high":491,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",0.1918,0.1868,0.197,0.0052,2.71,1048148.716731,1808,0.199,{"date":510,"open":249,"high":453,"low":511,"close":501,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":269},"2026-08-12",0.1903,-0.0002,-0.1,745658.768016,3890,{"date":517,"open":518,"high":445,"low":268,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",0.1937,0.192,-0.0009,-0.47,709663.990866,1801,0.1927,{"date":526,"open":335,"high":527,"low":528,"close":390,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",0.1993,0.1777,0.0115,6.34,3488068.242409,6796,0.1916,{"date":535,"open":536,"high":19,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",0.1781,0.1814,0.0033,1.85,962433.90565,1921,0.1821,{"date":544,"open":545,"high":546,"low":547,"close":536,"change":548,"percent_change":160,"volume":549,"transactions":550,"vwap":308},"2026-08-06",0.1772,0.1828,0.1728,0.0013,1436470.710888,4263,{"date":552,"open":220,"high":220,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",0.1768,-0.0062,-3.39,505451.602632,1576,0.1806,{"date":560,"open":561,"high":366,"low":220,"close":220,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-04",0.1844,-0.003,-1.61,1705240.630919,5021,0.1866,{"date":568,"open":286,"high":214,"low":569,"close":217,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",0.175,0.0114,6.53,1070033.186535,4224,0.1835,{"date":576,"open":277,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",0.1819,0.174,0.1746,-0.0046,-2.57,843156.130546,1975,0.1766,{"date":586,"open":587,"high":546,"low":588,"close":344,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-30",0.1755,0.1743,0.0049,2.81,827684.53009,1479,0.1791,{"date":595,"open":588,"high":306,"low":547,"close":588,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",-0.0017,-0.97,1558795.850579,2708,0.1762,{"date":602,"open":294,"high":286,"low":603,"close":219,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-28",0.1733,-0.004,-2.22,1954501.454895,3004,0.1761,{"date":610,"open":611,"high":612,"low":613,"close":286,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":578},"2026-07-27",0.1774,0.1827,0.1699,0.004,2.27,1851079.066086,2781,{"date":619,"open":230,"high":620,"low":621,"close":219,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":206},"2026-07-24",0.1909,0.175501,-0.007,-3.83,2457025.284689,4163,{"date":627,"open":238,"high":628,"low":335,"close":220,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":203},"2026-07-23",0.2242,-0.0291,-13.72,6780188.01926,9379,{"date":634,"open":635,"high":636,"low":637,"close":636,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-22",0.1982,0.2121,0.1963,0.018,9.27,35367662.217847,39817,0.248,{"date":644,"open":197,"high":483,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":503},"2026-07-21",0.1886,0.1941,0.0068,3.63,1309429.322467,2889,{"date":652,"open":653,"high":654,"low":574,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-20",0.189,0.1948,0.1873,0.0023,1.24,657149.197955,1466,0.1891,{"date":662,"open":663,"high":366,"low":663,"close":230,"change":392,"percent_change":664,"volume":665,"transactions":9,"vwap":230},"2026-07-17",0.18099999,1.09,664300,{"date":667,"open":366,"high":668,"low":335,"close":220,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":220},"2026-07-16",0.19599999,-0.008,-4.19,551000,{"date":673,"open":663,"high":674,"low":663,"close":366,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":366},"2026-07-15",0.19400001,0.012,6.7,901400,{"date":679,"open":569,"high":220,"low":569,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-14",0.17900001,0.006,3.47,729000,{"date":685,"open":680,"high":230,"low":686,"close":687,"change":622,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-07-13",0.17200001,0.17299999,-3.89,636700,{"date":691,"open":663,"high":692,"low":693,"close":693,"change":694,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-10",0.18799999,0.18000001,0,646600,{"date":697,"open":294,"high":698,"low":569,"close":693,"change":614,"percent_change":615,"volume":699,"transactions":9,"vwap":693},"2026-07-09",0.184,763600,{"date":701,"open":335,"high":335,"low":702,"close":219,"change":382,"percent_change":703,"volume":704,"transactions":9,"vwap":219},"2026-07-08",0.171,-0.56,1806900,{"date":706,"open":197,"high":366,"low":219,"close":277,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":277},"2026-07-07",-0.012,-6.35,1207800,{"date":711,"open":18,"high":18,"low":230,"close":653,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":653},"2026-07-06",-0.005,-2.58,1245700,{"date":716,"open":18,"high":491,"low":653,"close":674,"change":712,"percent_change":717,"volume":718,"transactions":9,"vwap":674},"2026-07-02",-2.51,1265500,{"date":720,"open":721,"high":491,"low":721,"close":508,"change":392,"percent_change":90,"volume":722,"transactions":9,"vwap":508},"2026-07-01",0.19499999,1096100,{"date":724,"open":484,"high":725,"low":668,"close":503,"change":669,"percent_change":726,"volume":727,"transactions":9,"vwap":503},"2026-06-30",0.214,-3.9,1127200,{"date":729,"open":503,"high":730,"low":260,"close":491,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":491},"2026-06-29",0.20900001,0.01,5.13,2241700,{"date":735,"open":217,"high":508,"low":217,"close":721,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":721},"2026-06-26",0.009,4.84,968400,{"date":740,"open":366,"high":443,"low":217,"close":217,"change":604,"percent_change":741,"volume":742,"transactions":9,"vwap":217},"2026-06-25",-2.11,1689200,{"date":744,"open":721,"high":745,"low":217,"close":197,"change":622,"percent_change":746,"volume":747,"transactions":9,"vwap":197},"2026-06-24",0.20299999,-3.55,1723400,{"date":749,"open":18,"high":750,"low":260,"close":503,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":503},"2026-06-23",0.207,-0.006,-2.96,1231500,{"date":755,"open":756,"high":238,"low":18,"close":745,"change":669,"percent_change":757,"volume":758,"transactions":9,"vwap":745},"2026-06-22",0.20999999,-3.79,1668600,{"date":760,"open":508,"high":761,"low":443,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-18",0.211,0.014,7.11,1540000,{"date":766,"open":767,"high":768,"low":503,"close":503,"change":622,"percent_change":769,"volume":770,"transactions":9,"vwap":503},"2026-06-17",0.20200001,0.208,-3.43,1627400,{"date":772,"open":767,"high":756,"low":260,"close":484,"change":392,"percent_change":773,"volume":774,"transactions":9,"vwap":484},"2026-06-16",0.99,2367400,{"date":776,"open":503,"high":750,"low":668,"close":767,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":767},"2026-06-15",0.011,5.76,1721200,{"date":781,"open":484,"high":750,"low":230,"close":366,"change":707,"percent_change":782,"volume":783,"transactions":9,"vwap":366},"2026-06-12",-5.91,3271300,{"date":785,"open":786,"high":730,"low":745,"close":745,"change":694,"percent_change":694,"volume":787,"transactions":9,"vwap":745},"2026-06-11",0.206,1105300,{"date":789,"open":756,"high":790,"low":745,"close":745,"change":113,"percent_change":791,"volume":792,"transactions":9,"vwap":745},"2026-06-10",0.219,-4.69,1118800,{"date":794,"open":795,"high":796,"low":756,"close":797,"change":604,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-09",0.21699999,0.226,0.213,-1.84,1726900,{"date":801,"open":795,"high":802,"low":803,"close":795,"change":622,"percent_change":804,"volume":805,"transactions":9,"vwap":795},"2026-06-08",0.229,0.21600001,-3.12,1493500,{"date":807,"open":802,"high":808,"low":803,"close":809,"change":751,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-05",0.23999999,0.22400001,-2.61,1430700,{"date":813,"open":814,"high":815,"low":796,"close":816,"change":382,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-04",0.228,0.241,0.23,-0.43,886400,{"date":820,"open":816,"high":821,"low":796,"close":822,"change":392,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-03",0.23800001,0.23100001,0.87,1334300,{"date":826,"open":756,"high":815,"low":756,"close":802,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":802},"2026-06-02",0.001,0.44,2087800,{"date":831,"open":832,"high":833,"low":834,"close":814,"change":751,"percent_change":222,"volume":835,"transactions":9,"vwap":814},"2026-06-01",0.233,0.245,0.22499999,1882700,{"date":837,"open":821,"high":838,"low":832,"close":839,"change":562,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-05-29",0.244,0.234,-1.27,1449900,{"date":843,"open":238,"high":838,"low":844,"close":845,"change":638,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-05-28",0.21799999,0.237,8.22,2371200,{"date":849,"open":238,"high":850,"low":844,"close":790,"change":562,"percent_change":851,"volume":852,"transactions":9,"vwap":790},"2026-05-27",0.227,-1.35,1121900,{"date":854,"open":855,"high":802,"low":790,"close":856,"change":562,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-26",0.223,0.222,-1.33,1259000,{"date":860,"open":814,"high":821,"low":855,"close":834,"change":694,"percent_change":694,"volume":861,"transactions":9,"vwap":834},"2026-05-22",1036000,{"date":863,"open":797,"high":802,"low":864,"close":834,"change":675,"percent_change":865,"volume":866,"transactions":9,"vwap":834},"2026-05-21",0.212,5.63,1888200,{"date":868,"open":803,"high":790,"low":869,"close":797,"change":751,"percent_change":870,"volume":871,"transactions":9,"vwap":797},"2026-05-20",0.18700001,-2.74,1532500,{"date":873,"open":874,"high":850,"low":797,"close":790,"change":113,"percent_change":875,"volume":876,"transactions":9,"vwap":790},"2026-05-19",0.221,-4.37,1806100,{"date":878,"open":797,"high":802,"low":864,"close":802,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":802},"2026-05-18",0.008,3.62,1438100,{"date":883,"open":845,"high":821,"low":795,"close":874,"change":707,"percent_change":884,"volume":885,"transactions":9,"vwap":874},"2026-05-15",-5.15,3451300,{"date":887,"open":833,"high":888,"low":832,"close":832,"change":707,"percent_change":889,"volume":890,"transactions":9,"vwap":832},"2026-05-14",0.25400001,-4.9,2917700,{"date":892,"open":893,"high":888,"low":894,"close":833,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":833},"2026-05-13",0.252,0.243,-0.009,-3.54,2288900,{"date":899,"open":900,"high":901,"low":902,"close":888,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":888},"2026-05-12",0.25600001,0.264,0.25099999,-0.002,-0.78,1582500,{"date":907,"open":908,"high":909,"low":908,"close":900,"change":382,"percent_change":910,"volume":911,"transactions":9,"vwap":900},"2026-05-11",0.24600001,0.26300001,-0.39,2150800,{"date":913,"open":914,"high":915,"low":833,"close":916,"change":113,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-08",0.266,0.27900001,0.257,-3.75,3708400,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-07",0.249,0.278,0.26699999,0.013,5.12,3371300,{"date":928,"open":929,"high":930,"low":123,"close":888,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":888},"2026-05-06",0.27000001,0.27200001,-0.022,-7.97,3163700,{"date":935,"open":936,"high":936,"low":929,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-05",0.29100001,0.27599999,-0.016,-5.48,2970100,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":382,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-04",0.29499999,0.30000001,0.287,0.292,-0.34,1400500,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":712,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-01",0.29699999,0.30899999,0.28600001,0.29300001,-1.68,1610000,{"date":958,"open":945,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-30",0.30199999,0.285,0.29800001,0.007,2.41,1137500,{"date":966,"open":952,"high":952,"low":953,"close":936,"change":938,"percent_change":967,"volume":968,"transactions":9,"vwap":936},"2026-04-29",-5.21,2091100,{"date":970,"open":943,"high":971,"low":953,"close":972,"change":675,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-04-28",0.31299999,0.30700001,4.07,1502300,{"date":976,"open":977,"high":944,"low":978,"close":943,"change":622,"percent_change":979,"volume":980,"transactions":9,"vwap":943},"2026-04-27",0.296,0.271,-2.32,3261800,{"date":982,"open":983,"high":983,"low":943,"close":959,"change":562,"percent_change":984,"volume":985,"transactions":9,"vwap":959},"2026-04-24",0.31,-0.98,3370200,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":791,"volume":993,"transactions":9,"vwap":991},"2026-04-23",0.324,0.32499999,0.28799999,0.30500001,-0.015,3467300,{"date":995,"open":996,"high":997,"low":983,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-22",0.32100001,0.33000001,0.31999999,0.022,7.38,6301200,{"date":1003,"open":1004,"high":1005,"low":937,"close":961,"change":1006,"percent_change":485,"volume":1007,"transactions":9,"vwap":961},"2026-04-21",0.31200001,0.329,-0.011,8161600,{"date":1009,"open":929,"high":988,"low":1010,"close":952,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":952},"2026-04-20",0.26899999,0.036,13.19,10476500,{"date":1015,"open":1016,"high":1017,"low":902,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-17",0.255,0.27500001,0.273,0.02,7.91,5375200,{"date":1023,"open":821,"high":1016,"low":821,"close":1024,"change":736,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-16",0.25299999,3.69,3087300,{"date":1028,"open":908,"high":893,"low":808,"close":838,"change":712,"percent_change":1029,"volume":1030,"transactions":9,"vwap":838},"2026-04-15",-2.01,2313600,{"date":1032,"open":833,"high":888,"low":821,"close":921,"change":392,"percent_change":1033,"volume":1034,"transactions":9,"vwap":921},"2026-04-14",0.81,4796200,{"date":1036,"open":1037,"high":1038,"low":832,"close":1039,"change":675,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-13",0.25999999,0.26800001,0.24699999,5.11,25977900,{"date":1043,"open":1044,"high":894,"low":796,"close":1045,"change":622,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-10",0.242,0.235,-2.89,2078500,{"date":1049,"open":815,"high":833,"low":822,"close":1044,"change":614,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1044},"2026-04-09",1.68,1881200,{"date":1053,"open":123,"high":1024,"low":845,"close":821,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":821},"2026-04-08",0.003,1.28,3671300,{"date":1058,"open":874,"high":921,"low":756,"close":1045,"change":924,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1045},"2026-04-07",5.86,6451600,{"date":1062,"open":503,"high":834,"low":668,"close":856,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":856},"2026-04-06",0.026,13.27,6576400,{"date":1067,"open":18,"high":1068,"low":260,"close":668,"change":751,"percent_change":1069,"volume":1070,"transactions":9,"vwap":668},"2026-04-02",0.20100001,-2.97,919600,{"date":1072,"open":767,"high":756,"low":443,"close":767,"change":1054,"percent_change":1073,"volume":1074,"transactions":9,"vwap":767},"2026-04-01",1.51,1735200,{"date":1076,"open":230,"high":1068,"low":230,"close":508,"change":924,"percent_change":1077,"volume":1078,"transactions":9,"vwap":508},"2026-03-31",6.99,1869400,{"date":1080,"open":693,"high":519,"low":294,"close":217,"change":614,"percent_change":1081,"volume":1082,"transactions":9,"vwap":217},"2026-03-30",2.2,1404400,{"date":1084,"open":519,"high":519,"low":693,"close":335,"change":1006,"percent_change":1085,"volume":1086,"transactions":9,"vwap":335},"2026-03-27",-5.7,2224100,{"date":1088,"open":745,"high":756,"low":366,"close":260,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":260},"2026-03-26",-0.014,-6.76,1966000,{"date":1093,"open":484,"high":730,"low":767,"close":750,"change":681,"percent_change":1094,"volume":1095,"transactions":9,"vwap":750},"2026-03-25",2.99,1128000,{"date":1097,"open":484,"high":864,"low":1068,"close":1068,"change":827,"percent_change":318,"volume":1098,"transactions":9,"vwap":1068},"2026-03-24",1698800,{"date":1100,"open":443,"high":484,"low":668,"close":18,"change":392,"percent_change":103,"volume":1101,"transactions":9,"vwap":18},"2026-03-23",1071800,{"date":1103,"open":443,"high":484,"low":721,"close":443,"change":694,"percent_change":694,"volume":1104,"transactions":9,"vwap":443},"2026-03-20",1835300,{"date":1106,"open":503,"high":1068,"low":197,"close":443,"change":382,"percent_change":1107,"volume":1108,"transactions":9,"vwap":443},"2026-03-19",-0.5,1550600,{"date":1110,"open":18,"high":756,"low":503,"close":508,"change":604,"percent_change":1111,"volume":1112,"transactions":9,"vwap":508},"2026-03-18",-1.97,1663700,{"date":1114,"open":750,"high":768,"low":745,"close":745,"change":562,"percent_change":1115,"volume":1116,"transactions":9,"vwap":745},"2026-03-17",-1.46,1759800,{"date":1118,"open":750,"high":756,"low":745,"close":786,"change":604,"percent_change":1119,"volume":1120,"transactions":9,"vwap":786},"2026-03-16",-1.9,1416100,{"date":1122,"open":761,"high":864,"low":491,"close":756,"change":382,"percent_change":521,"volume":1123,"transactions":9,"vwap":756},"2026-03-13",1699700,{"date":1125,"open":725,"high":874,"low":768,"close":761,"change":895,"percent_change":1126,"volume":1127,"transactions":9,"vwap":761},"2026-03-12",-4.09,1924700,{"date":1129,"open":795,"high":238,"low":864,"close":238,"change":392,"percent_change":1130,"volume":1131,"transactions":9,"vwap":238},"2026-03-11",0.92,1328000,{"date":1133,"open":725,"high":790,"low":756,"close":844,"change":1054,"percent_change":1134,"volume":1135,"transactions":9,"vwap":844},"2026-03-10",1.4,1329400,{"date":1137,"open":725,"high":795,"low":786,"close":1138,"change":712,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-09",0.215,-2.27,1417000,{"date":1142,"open":864,"high":238,"low":786,"close":238,"change":694,"percent_change":694,"volume":1143,"transactions":9,"vwap":238},"2026-03-06",2112700,{"date":1145,"open":725,"high":856,"low":756,"close":238,"change":827,"percent_change":427,"volume":1146,"transactions":9,"vwap":238},"2026-03-05",1873900,{"date":1148,"open":768,"high":790,"low":786,"close":790,"change":879,"percent_change":1149,"volume":1150,"transactions":9,"vwap":790},"2026-03-04",3.79,2530900,{"date":1152,"open":844,"high":790,"low":767,"close":761,"change":992,"percent_change":1153,"volume":1154,"transactions":9,"vwap":761},"2026-03-03",-6.64,3728300,{"date":1156,"open":816,"high":832,"low":874,"close":796,"change":1006,"percent_change":1157,"volume":1158,"transactions":9,"vwap":796},"2026-03-02",-4.64,3650700,{"date":1160,"open":1161,"high":808,"low":1162,"close":845,"change":751,"percent_change":1163,"volume":1164,"transactions":9,"vwap":845},"2026-02-27",0.236,0.23199999,-2.47,1807500,{"date":1166,"open":1161,"high":838,"low":1162,"close":894,"change":1054,"percent_change":1167,"volume":1168,"transactions":9,"vwap":894},"2026-02-26",1.25,2712600,{"date":1170,"open":1162,"high":808,"low":1162,"close":808,"change":694,"percent_change":694,"volume":1171,"transactions":9,"vwap":808},"2026-02-25",3160600,{"date":1173,"open":802,"high":808,"low":814,"close":808,"change":614,"percent_change":1174,"volume":1175,"transactions":9,"vwap":808},"2026-02-24",1.69,2168400,{"date":1177,"open":839,"high":821,"low":802,"close":1161,"change":712,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1161},"2026-02-23",-2.07,2536900,{"date":1181,"open":832,"high":1044,"low":802,"close":815,"change":827,"percent_change":1182,"volume":1183,"transactions":9,"vwap":815},"2026-02-20",0.42,3874700,{"date":1185,"open":1186,"high":808,"low":834,"close":808,"change":562,"percent_change":1187,"volume":1188,"transactions":9,"vwap":808},"2026-02-19",0.23899999,-1.23,4884400,{"date":1190,"open":808,"high":642,"low":1162,"close":894,"change":622,"percent_change":1191,"volume":1192,"transactions":9,"vwap":894},"2026-02-18",-2.8,6638800,{"date":1194,"open":1161,"high":1016,"low":797,"close":123,"change":736,"percent_change":1195,"volume":1196,"transactions":9,"vwap":123},"2026-02-17",3.73,29579800,{"date":1198,"open":1037,"high":1199,"low":822,"close":815,"change":694,"percent_change":694,"volume":1200,"transactions":9,"vwap":815},"2026-02-13",0.26100001,37142400,{"date":1202,"open":815,"high":123,"low":822,"close":815,"change":614,"percent_change":1174,"volume":1203,"transactions":9,"vwap":815},"2026-02-12",14580500,{"date":1205,"open":808,"high":833,"low":1045,"close":845,"change":562,"percent_change":1206,"volume":1207,"transactions":9,"vwap":845},"2026-02-11",-1.25,2440400,{"date":1209,"open":1210,"high":1211,"low":802,"close":808,"change":992,"percent_change":1212,"volume":1213,"transactions":9,"vwap":808},"2026-02-10",0.28200001,0.28299999,-5.88,14713200,{"date":1215,"open":1162,"high":914,"low":1162,"close":1016,"change":962,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1016},"2026-02-09",2.82,2388200,{"date":1219,"open":832,"high":888,"low":850,"close":642,"change":638,"percent_change":1220,"volume":1221,"transactions":9,"vwap":642},"2026-02-06",7.83,3051900,{"date":1223,"open":816,"high":642,"low":796,"close":816,"change":694,"percent_change":694,"volume":1224,"transactions":9,"vwap":816},"2026-02-05",5057000,{"date":1226,"open":838,"high":642,"low":796,"close":816,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":816},"2026-02-04",-0.013,-5.35,2233500,{"date":1231,"open":1037,"high":1037,"low":1045,"close":894,"change":712,"percent_change":1232,"volume":1233,"transactions":9,"vwap":894},"2026-02-03",-2.02,2614800,{"date":1235,"open":814,"high":888,"low":855,"close":642,"change":999,"percent_change":1236,"volume":1237,"transactions":9,"vwap":642},"2026-02-02",9.73,3855700,{"date":1239,"open":642,"high":642,"low":796,"close":796,"change":931,"percent_change":1240,"volume":1241,"transactions":9,"vwap":796},"2026-01-30",-8.87,4295500,{"date":1243,"open":1010,"high":1010,"low":894,"close":642,"change":938,"percent_change":1244,"volume":1245,"transactions":9,"vwap":642},"2026-01-29",-6.06,3132700,{"date":1247,"open":1038,"high":930,"low":1248,"close":901,"change":712,"percent_change":1249,"volume":1250,"transactions":9,"vwap":901},"2026-01-28",0.26199999,-1.86,1841600,{"date":1252,"open":1199,"high":1010,"low":902,"close":1010,"change":924,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1010},"2026-01-27",5.08,3058400,{"date":1256,"open":1037,"high":1257,"low":900,"close":900,"change":712,"percent_change":1258,"volume":1259,"transactions":9,"vwap":900},"2026-01-26",0.26499999,-1.92,1720200,{"date":1261,"open":1262,"high":1018,"low":900,"close":1199,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1199},"2026-01-23",0.259,0.005,1.95,2795000,{"date":1267,"open":123,"high":923,"low":833,"close":900,"change":1263,"percent_change":1268,"volume":1269,"transactions":9,"vwap":900},"2026-01-22",1.99,4734600,{"date":1271,"open":123,"high":1199,"low":815,"close":902,"change":827,"percent_change":128,"volume":1272,"transactions":9,"vwap":902},"2026-01-21",27625900,{"date":1274,"open":1037,"high":1037,"low":123,"close":123,"change":1006,"percent_change":1275,"volume":1276,"transactions":9,"vwap":123},"2026-01-20",-4.21,2974900,{"date":1278,"open":923,"high":923,"low":1016,"close":1199,"change":562,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1199},"2026-01-16",-1.14,2393700,{"date":1282,"open":923,"high":1038,"low":1283,"close":901,"change":827,"percent_change":148,"volume":1284,"transactions":9,"vwap":901},"2026-01-15",0.25799999,2605300,{"date":1286,"open":1257,"high":1257,"low":1262,"close":909,"change":712,"percent_change":1287,"volume":1288,"transactions":9,"vwap":909},"2026-01-14",-1.87,2199100,{"date":1290,"open":929,"high":1018,"low":909,"close":1038,"change":712,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1038},"2026-01-13",-1.83,2217000,{"date":1294,"open":1010,"high":922,"low":909,"close":1018,"change":614,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1018},"2026-01-12",1.49,2756700,{"date":1298,"open":1018,"high":937,"low":1037,"close":1010,"change":382,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1010},"2026-01-09",-0.37,3111500,{"date":1302,"open":1199,"high":1303,"low":1037,"close":929,"change":731,"percent_change":1304,"volume":1305,"transactions":9,"vwap":929},"2026-01-08",0.28,3.85,3806600,{"date":1307,"open":930,"high":1017,"low":1283,"close":1037,"change":895,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1037},"2026-01-07",-3.35,2911800,{"date":1311,"open":1312,"high":936,"low":923,"close":1010,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1010},"2026-01-06",0.28999999,-0.026,-8.81,3637900,{"date":1317,"open":1318,"high":944,"low":1318,"close":943,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":943},"2026-01-05",0.28099999,0.017,6.12,3955700,{"date":1323,"open":902,"high":915,"low":123,"close":922,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":922},"2026-01-02",0.027,10.76,3819800,{"date":1328,"open":1283,"high":1262,"low":921,"close":902,"change":895,"percent_change":1329,"volume":1330,"transactions":9,"vwap":902},"2025-12-31",-3.46,2959800,{"date":1332,"open":900,"high":901,"low":902,"close":1037,"change":614,"percent_change":337,"volume":1333,"transactions":9,"vwap":1037},"2025-12-30",2832600,{"date":1335,"open":900,"high":1038,"low":123,"close":900,"change":895,"percent_change":1336,"volume":1337,"transactions":9,"vwap":900},"2025-12-29",-3.4,3514500,{"date":1339,"open":901,"high":914,"low":888,"close":1257,"change":712,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1257},"2025-12-26",-1.85,3779300,{"date":1343,"open":1257,"high":930,"low":1257,"close":929,"change":382,"percent_change":1299,"volume":1344,"transactions":9,"vwap":929},"2025-12-24",2200500,{"date":1346,"open":1303,"high":945,"low":923,"close":978,"change":895,"percent_change":1347,"volume":1348,"transactions":9,"vwap":978},"2025-12-23",-3.21,3797400,{"date":1350,"open":1211,"high":1351,"low":1303,"close":1303,"change":1054,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1303},"2025-12-22",0.303,1.08,3787700,{"date":1355,"open":1303,"high":943,"low":937,"close":1356,"change":694,"percent_change":694,"volume":1357,"transactions":9,"vwap":1356},"2025-12-19",0.27700001,6719600,{"date":1359,"open":951,"high":991,"low":1356,"close":1356,"change":1006,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1356},"2025-12-18",-3.82,4240700,{"date":1363,"open":951,"high":1364,"low":990,"close":990,"change":751,"percent_change":1365,"volume":1366,"transactions":9,"vwap":990},"2025-12-17",0.31099999,-2.04,2961600,{"date":1368,"open":944,"high":1369,"low":960,"close":1370,"change":895,"percent_change":1069,"volume":1371,"transactions":9,"vwap":1370},"2025-12-16",0.308,0.294,4528700,{"date":1373,"open":997,"high":1374,"low":1375,"close":1351,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1351},"2025-12-15",0.33500001,0.301,-0.027,-8.18,4504900,{"date":1380,"open":1381,"high":1382,"low":998,"close":997,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":997},"2025-12-12",0.36000001,0.36500001,-0.029,-8.08,5614000,{"date":1387,"open":1381,"high":1388,"low":1389,"close":1390,"change":827,"percent_change":1303,"volume":1391,"transactions":9,"vwap":1390},"2025-12-11",0.37200001,0.352,0.359,5791500,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":562,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2025-12-10",0.35499999,0.37599999,0.34599999,0.35800001,-0.83,4292400,{"date":1401,"open":997,"high":1402,"low":997,"close":1403,"change":1063,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2025-12-09",0.36899999,0.361,7.76,4242600,{"date":1407,"open":1408,"high":1408,"low":988,"close":1374,"change":1006,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1374},"2025-12-08",0.35600001,-3.18,4015600,{"date":1412,"open":1382,"high":1413,"low":1414,"close":1396,"change":382,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1396},"2025-12-05",0.37,0.336,-0.29,5244300,{"date":1418,"open":1419,"high":1381,"low":1419,"close":1420,"change":1319,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2025-12-04",0.32699999,0.347,5.15,6337100,{"date":1424,"open":991,"high":997,"low":1425,"close":997,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":997},"2025-12-03",0.30399999,0.019,6.11,3791500,{"date":1430,"open":1431,"high":1431,"low":1425,"close":1364,"change":895,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1364},"2025-12-02",0.317,-2.81,2628600,{"date":1435,"open":1364,"high":997,"low":1369,"close":998,"change":731,"percent_change":1436,"volume":1437,"transactions":9,"vwap":998},"2025-12-01",3.23,5716000,{"date":1439,"open":1370,"high":971,"low":1370,"close":983,"change":924,"percent_change":1440,"volume":1441,"transactions":9,"vwap":983},"2025-11-28",4.38,1812000,{"date":1443,"open":972,"high":1444,"low":953,"close":951,"change":562,"percent_change":1445,"volume":1446,"transactions":9,"vwap":951},"2025-11-26",0.31900001,-1,3748500,{"date":1448,"open":960,"high":944,"low":1449,"close":944,"change":638,"percent_change":1450,"volume":1451,"transactions":9,"vwap":944},"2025-11-25",0.28400001,6.38,4434700,{"date":1453,"open":937,"high":954,"low":929,"close":1210,"change":614,"percent_change":446,"volume":1454,"transactions":9,"vwap":1210},"2025-11-24",3256500,{"date":1456,"open":888,"high":1210,"low":642,"close":922,"change":638,"percent_change":1457,"volume":1458,"transactions":9,"vwap":922},"2025-11-21",6.92,4229900,{"date":1460,"open":953,"high":977,"low":1262,"close":1037,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1037},"2025-11-20",-0.03,-10.34,5389100,{"date":1465,"open":1312,"high":954,"low":1018,"close":1312,"change":1054,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1312},"2025-11-19",1.05,4639900,{"date":1469,"open":1211,"high":1370,"low":929,"close":945,"change":622,"percent_change":1470,"volume":1471,"transactions":9,"vwap":945},"2025-11-18",-2.38,4745500,{"date":1473,"open":983,"high":996,"low":945,"close":1370,"change":1006,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1370},"2025-11-17",-3.61,5938800,{"date":1477,"open":952,"high":1478,"low":959,"close":991,"change":604,"percent_change":1479,"volume":1480,"transactions":9,"vwap":991},"2025-11-14",0.34799999,-1.29,12068700,{"date":1482,"open":959,"high":1483,"low":959,"close":952,"change":827,"percent_change":143,"volume":1484,"transactions":9,"vwap":952},"2025-11-13",0.32800001,4407100,{"date":1486,"open":1487,"high":1005,"low":1488,"close":1369,"change":1227,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1369},"2025-11-12",0.322,0.30599999,-4.05,5377200,{"date":1492,"open":1414,"high":1493,"low":998,"close":996,"change":1383,"percent_change":1494,"volume":1495,"transactions":9,"vwap":996},"2025-11-11",0.34299999,-8.29,2972500,{"date":1497,"open":998,"high":1397,"low":998,"close":1498,"change":1011,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-11-10",0.34999999,11.46,6536500,{"date":1502,"open":991,"high":1503,"low":943,"close":1503,"change":903,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-11-07",0.31400001,-0.63,4588800,{"date":1507,"open":1508,"high":1493,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-11-06",0.33199999,0.315,0.31600001,-0.018,-5.39,6960400,{"date":1515,"open":1414,"high":1394,"low":988,"close":1516,"change":382,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-11-05",0.33399999,-0.3,6993900,{"date":1520,"open":1498,"high":1390,"low":944,"close":1374,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1374},"2025-11-04",-0.017,-4.83,10419700,{"date":1525,"open":1413,"high":1526,"low":1389,"close":1389,"change":1383,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1389},"2025-11-03",0.37400001,-7.61,9213500,{"date":1530,"open":148,"high":1531,"low":1413,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-10-31",0.39899999,0.38100001,-0.024,-5.93,10369700,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":707,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-10-30",0.43000001,0.43599999,0.40099999,0.405,-2.88,10271500,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1227,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-10-29",0.403,0.43700001,0.38699999,0.417,-3.02,17819400,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1538,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1538},"2025-10-28",0.463,0.54000002,0.41999999,0.048,12.57,127547400,{"date":1561,"open":1395,"high":1562,"low":1413,"close":1563,"change":777,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-10-27",0.39700001,0.382,2.96,61720600,{"date":1567,"open":1568,"high":1548,"low":1390,"close":1569,"change":962,"percent_change":177,"volume":1570,"transactions":9,"vwap":1569},"2025-10-24",0.36199999,0.37099999,8122300,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":614,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-10-23",0.35100001,0.366,0.36399999,1.11,5844200,{"date":1579,"open":1498,"high":1548,"low":1420,"close":1381,"change":731,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1381},"2025-10-22",2.86,17945700,{"date":1583,"open":1408,"high":1381,"low":1584,"close":1498,"change":992,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1498},"2025-10-21",0.34099999,-4.11,10576000,{"date":1588,"open":1569,"high":1388,"low":1498,"close":1382,"change":669,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1382},"2025-10-20",-2.14,12253500,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1593,"change":751,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1593},"2025-10-17",0.373,0.384,0.36700001,-1.58,7960500,{"date":1599,"open":1541,"high":1600,"low":1575,"close":1601,"change":1376,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-10-16",0.414,0.37900001,-6.65,16765500,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":614,"percent_change":47,"volume":1610,"transactions":9,"vwap":1609},"2025-10-15",0.47,0.47600001,0.40000001,0.40599999,42794500,{"date":1612,"open":1562,"high":1613,"low":1595,"close":1614,"change":712,"percent_change":1187,"volume":1615,"transactions":9,"vwap":1614},"2025-10-14",0.40700001,0.40200001,15944000,{"date":1617,"open":1618,"high":828,"low":1608,"close":1613,"change":562,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1613},"2025-10-13",0.41,-0.73,18636200,{"date":1622,"open":1623,"high":1624,"low":1546,"close":1618,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1618},"2025-10-10",0.47999999,0.48800001,-0.09,-18,43676200,{"date":1629,"open":318,"high":26,"low":1630,"close":318,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":318},"2025-10-09",0.44299999,0.137,37.74,431788600,{"date":1635,"open":1532,"high":1636,"low":1397,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-10-08",0.38800001,0.36300001,-0.032,-8.1,18210400,{"date":1642,"open":1618,"high":1643,"low":148,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-10-07",0.42300001,0.39500001,-0.031,-7.28,24431400,{"date":1649,"open":1538,"high":1650,"low":1608,"close":1651,"change":1089,"percent_change":1409,"volume":1652,"transactions":9,"vwap":1651},"2025-10-06",0.44999999,0.426,25886800,{"date":1654,"open":1655,"high":1656,"low":1657,"close":828,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":828},"2025-10-03",0.45899999,0.49399999,0.42199999,-0.033,-6.98,31861300,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-10-02",0.49000001,0.52999997,0.465,0.47299999,0.015,3.28,31016800,{"date":1671,"open":1623,"high":1672,"low":1650,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-10-01",0.505,0.458,-0.052,-10.2,24485000,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-09-30",0.56400001,0.57999998,0.472,0.50999999,-0.218,-29.95,60268400,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-09-29",0.75199997,0.81999999,0.66000003,0.72799999,-0.062,-7.85,44966700,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-09-26",0.75999999,0.838,0.71399999,0.79000002,-0.035,-4.24,46483800,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-09-25",0.76200002,0.86199999,0.73000002,0.82499999,0.155,23.13,150423300,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-09-24",0.51200002,0.73400003,0.67000002,0.27,67.5,514808700,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1608,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1608},"2025-09-23",0.46399999,0.52700001,0.38999999,-0.174,-30.31,72944900,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-09-22",0.75,0.52200001,0.574,-0.343,-37.4,70656800,{"date":1738,"open":1466,"high":1167,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-09-19",0.88,0.917,-0.253,-21.62,84124700,{"date":1745,"open":1746,"high":177,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-09-18",1.83,0.85799998,1.17,-0.45,-27.78,166374300,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-09-17",0.963,1.82,0.92000002,1.62,0.755,87.28,250682700,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-09-16",0.99000001,1.03,0.82099998,0.86500001,-0.125,-12.63,44851300,{"date":1771,"open":1772,"high":1773,"low":1717,"close":1763,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1763},"2025-09-15",0.89999998,1.18,0.6,153.85,498117700,{"date":1778,"open":1318,"high":1556,"low":1257,"close":1725,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1725},"2025-09-12",0.136,53.54,281071800,{"date":1783,"open":756,"high":1248,"low":730,"close":888,"change":1557,"percent_change":1784,"volume":1785,"transactions":9,"vwap":888},"2025-09-11",23.3,17079000,{"date":1787,"open":238,"high":816,"low":767,"close":786,"change":1533,"percent_change":1788,"volume":1789,"transactions":9,"vwap":786},"2025-09-10",-10.43,7287200,{"date":1791,"open":1068,"high":808,"low":18,"close":816,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":816},"2025-09-09",0.025,12.2,16747900,{"date":1796,"open":1068,"high":756,"low":503,"close":491,"change":903,"percent_change":597,"volume":1797,"transactions":9,"vwap":491},"2025-09-08",3917300,{"date":1799,"open":491,"high":1138,"low":674,"close":750,"change":1263,"percent_change":1800,"volume":1801,"transactions":9,"vwap":750},"2025-09-05",2.48,6129000,{"date":1803,"open":18,"high":790,"low":519,"close":767,"change":712,"percent_change":1804,"volume":1805,"transactions":9,"vwap":767},"2025-09-04",-2.42,5842400,{"date":1807,"open":569,"high":768,"low":569,"close":750,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":750},"2025-09-03",0.031,17.61,12972300,{"date":1812,"open":335,"high":197,"low":1813,"close":219,"change":895,"percent_change":1814,"volume":1815,"transactions":9,"vwap":219},"2025-09-02",0.16599999,-4.86,12335600,{"date":1817,"open":674,"high":721,"low":220,"close":230,"change":113,"percent_change":1818,"volume":1819,"transactions":9,"vwap":230},"2025-08-29",-5.13,2308200,{"date":1821,"open":519,"high":767,"low":519,"close":721,"change":392,"percent_change":1822,"volume":1823,"transactions":9,"vwap":721},"2025-08-28",1.04,2219400,{"date":1825,"open":491,"high":491,"low":197,"close":260,"change":681,"percent_change":1826,"volume":1827,"transactions":9,"vwap":260},"2025-08-27",3.21,3791600,{"date":1829,"open":197,"high":503,"low":217,"close":869,"change":903,"percent_change":1830,"volume":1831,"transactions":9,"vwap":869},"2025-08-26",-1.06,1683400,{"date":1833,"open":767,"high":750,"low":220,"close":653,"change":895,"percent_change":1834,"volume":1835,"transactions":9,"vwap":653},"2025-08-25",-4.55,3532400,{"date":1837,"open":680,"high":756,"low":569,"close":443,"change":638,"percent_change":1838,"volume":1839,"transactions":9,"vwap":443},"2025-08-22",10,6305000,{"date":1841,"open":693,"high":230,"low":687,"close":693,"change":903,"percent_change":1842,"volume":1843,"transactions":9,"vwap":693},"2025-08-21",-1.1,3129600,{"date":1845,"open":197,"high":197,"low":686,"close":335,"change":1006,"percent_change":1085,"volume":1846,"transactions":9,"vwap":335},"2025-08-20",3443800,{"date":1848,"open":508,"high":18,"low":687,"close":260,"change":562,"percent_change":1849,"volume":1850,"transactions":9,"vwap":260},"2025-08-19",-1.53,4800800,{"date":1852,"open":1162,"high":832,"low":197,"close":668,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":668},"2025-08-18",-0.043,-17.99,8060600,{"date":1857,"open":238,"high":833,"low":491,"close":1186,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1186},"2025-08-15",0.024,11.16,21548800,{"date":1862,"open":721,"high":855,"low":277,"close":1138,"change":1792,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1138},"2025-08-14",13.16,22253000,{"date":1866,"open":702,"high":508,"low":1867,"close":197,"change":1319,"percent_change":1868,"volume":1869,"transactions":9,"vwap":197},"2025-08-13",0.17,9.83,7990100,{"date":1871,"open":686,"high":569,"low":1872,"close":687,"change":903,"percent_change":1279,"volume":1873,"transactions":9,"vwap":687},"2025-08-12",0.162,4020900,{"date":1875,"open":693,"high":230,"low":1876,"close":569,"change":382,"percent_change":1877,"volume":1878,"transactions":9,"vwap":569},"2025-08-11",0.169,-0.57,5363200,{"date":1880,"open":698,"high":217,"low":686,"close":219,"change":669,"percent_change":1881,"volume":1882,"transactions":9,"vwap":219},"2025-08-08",-4.35,5605400,{"date":1884,"open":730,"high":756,"low":702,"close":698,"change":1638,"percent_change":1885,"volume":1886,"transactions":9,"vwap":698},"2025-08-07",-14.81,9276400,{"date":1888,"open":491,"high":238,"low":197,"close":803,"change":1324,"percent_change":1889,"volume":1890,"transactions":9,"vwap":803},"2025-08-06",14.29,12944100,{"date":1892,"open":491,"high":491,"low":219,"close":653,"change":1658,"percent_change":1893,"volume":1894,"transactions":9,"vwap":653},"2025-08-05",-14.86,13603200,{"date":1896,"open":808,"high":642,"low":197,"close":856,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":856},"2025-08-04",0.063,39.62,221957800,{"date":1901,"open":18,"high":18,"low":178,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-08-01",0.15899999,-0.061,-27.73,26425000,{"date":1907,"open":569,"high":983,"low":1908,"close":238,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":238},"2025-07-31",0.141,0.07,46.67,291442900,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-07-30",0.164,0.168,0.14399999,0.15000001,-0.019,-11.24,4383700,{"date":1922,"open":277,"high":277,"low":1813,"close":1876,"change":113,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1876},"2025-07-29",-5.59,1327300,{"date":1926,"open":220,"high":220,"low":277,"close":680,"change":903,"percent_change":1842,"volume":1927,"transactions":9,"vwap":680},"2025-07-28",1092700,{"date":1929,"open":693,"high":663,"low":277,"close":663,"change":694,"percent_change":694,"volume":1930,"transactions":9,"vwap":663},"2025-07-25",1011500,{"date":1932,"open":680,"high":663,"low":219,"close":663,"change":694,"percent_change":694,"volume":1933,"transactions":9,"vwap":663},"2025-07-24",2150600,{"date":1935,"open":693,"high":220,"low":680,"close":663,"change":1054,"percent_change":1174,"volume":1936,"transactions":9,"vwap":663},"2025-07-23",2396900,{"date":1938,"open":366,"high":366,"low":219,"close":294,"change":707,"percent_change":1939,"volume":1940,"transactions":9,"vwap":294},"2025-07-22",-6.32,2351000,{"date":1942,"open":674,"high":674,"low":698,"close":197,"change":924,"percent_change":1943,"volume":1944,"transactions":9,"vwap":197},"2025-07-21",7.34,2692900,{"date":1946,"open":230,"high":519,"low":1867,"close":277,"change":622,"percent_change":1947,"volume":1948,"transactions":9,"vwap":277},"2025-07-18",-3.8,1930100,{"date":1950,"open":508,"high":18,"low":220,"close":698,"change":938,"percent_change":1951,"volume":1952,"transactions":9,"vwap":698},"2025-07-17",-8,1483800,{"date":1954,"open":745,"high":491,"low":668,"close":18,"change":694,"percent_change":694,"volume":1955,"transactions":9,"vwap":18},"2025-07-16",1391700,{"date":1957,"open":18,"high":767,"low":721,"close":18,"change":903,"percent_change":328,"volume":1958,"transactions":9,"vwap":18},"2025-07-15",1019200,{"date":1960,"open":484,"high":484,"low":443,"close":767,"change":903,"percent_change":984,"volume":1961,"transactions":9,"vwap":767},"2025-07-14",714400,{"date":1963,"open":795,"high":795,"low":745,"close":484,"change":751,"percent_change":1964,"volume":1965,"transactions":9,"vwap":484},"2025-07-11",-2.86,1104900,{"date":1967,"open":730,"high":761,"low":443,"close":756,"change":712,"percent_change":1968,"volume":1969,"transactions":9,"vwap":756},"2025-07-10",-2.33,2073100,{"date":1971,"open":756,"high":795,"low":18,"close":1138,"change":736,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1138},"2025-07-09",4.37,4185700,{"date":1975,"open":767,"high":786,"low":503,"close":786,"change":903,"percent_change":1976,"volume":1977,"transactions":9,"vwap":786},"2025-07-08",-0.96,2562500,{"date":1979,"open":756,"high":756,"low":721,"close":768,"change":736,"percent_change":1980,"volume":1981,"transactions":9,"vwap":768},"2025-07-07",4.52,1436300,{"date":1983,"open":18,"high":491,"low":197,"close":508,"change":681,"percent_change":1984,"volume":1985,"transactions":9,"vwap":508},"2025-07-03",3.11,2374300,{"date":1987,"open":197,"high":18,"low":197,"close":260,"change":1054,"percent_change":1988,"volume":1989,"transactions":9,"vwap":260},"2025-07-02",1.58,1017000,{"date":1991,"open":197,"high":519,"low":693,"close":197,"change":903,"percent_change":1992,"volume":1993,"transactions":9,"vwap":197},"2025-07-01",-1.04,728300,{"date":1995,"open":674,"high":721,"low":653,"close":519,"change":1263,"percent_change":1996,"volume":1997,"transactions":9,"vwap":519},"2025-06-30",2.67,1004000,{"date":1999,"open":653,"high":197,"low":230,"close":869,"change":669,"percent_change":2000,"volume":2001,"transactions":9,"vwap":869},"2025-06-27",-4.1,1781300,{"date":2003,"open":197,"high":721,"low":698,"close":721,"change":962,"percent_change":2004,"volume":2005,"transactions":9,"vwap":721},"2025-06-26",3.72,1081200,{"date":2007,"open":197,"high":197,"low":698,"close":692,"change":751,"percent_change":2008,"volume":2009,"transactions":9,"vwap":692},"2025-06-25",-3.09,1695600,{"date":2011,"open":519,"high":18,"low":217,"close":674,"change":1054,"percent_change":2012,"volume":2013,"transactions":9,"vwap":674},"2025-06-24",1.57,2201000,{"date":2015,"open":503,"high":503,"low":693,"close":366,"change":827,"percent_change":2016,"volume":2017,"transactions":9,"vwap":366},"2025-06-23",0.53,1263600,{"date":2019,"open":745,"high":491,"low":197,"close":197,"change":992,"percent_change":2020,"volume":2021,"transactions":9,"vwap":197},"2025-06-20",-7.32,1020000,{"date":2023,"open":443,"high":491,"low":260,"close":491,"change":731,"percent_change":732,"volume":2024,"transactions":9,"vwap":491},"2025-06-18",2256600,{"date":2026,"open":668,"high":491,"low":260,"close":721,"change":895,"percent_change":2027,"volume":2028,"transactions":9,"vwap":721},"2025-06-17",-4.41,1018200,{"date":2030,"open":238,"high":238,"low":668,"close":484,"change":827,"percent_change":54,"volume":2031,"transactions":9,"vwap":484},"2025-06-16",1292400,{"date":2033,"open":725,"high":725,"low":1068,"close":745,"change":992,"percent_change":2034,"volume":2035,"transactions":9,"vwap":745},"2025-06-13",-6.88,1332400,{"date":2037,"open":844,"high":790,"low":491,"close":844,"change":903,"percent_change":2038,"volume":2039,"transactions":9,"vwap":844},"2025-06-12",-0.91,1947700,{"date":2041,"open":761,"high":845,"low":491,"close":238,"change":962,"percent_change":2042,"volume":2043,"transactions":9,"vwap":238},"2025-06-11",3.29,7514500,{"date":2045,"open":803,"high":844,"low":260,"close":797,"change":614,"percent_change":2046,"volume":2047,"transactions":9,"vwap":797},"2025-06-10",1.91,3053500,{"date":2049,"open":809,"high":809,"low":18,"close":730,"change":562,"percent_change":2050,"volume":2051,"transactions":9,"vwap":730},"2025-06-09",-1.42,1847100,{"date":2053,"open":750,"high":238,"low":721,"close":864,"change":669,"percent_change":233,"volume":2054,"transactions":9,"vwap":864},"2025-06-06",2959700,{"date":2056,"open":745,"high":816,"low":745,"close":238,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":238},"2025-06-05",0.021,10.55,10969700,{"date":2061,"open":18,"high":1068,"low":674,"close":508,"change":751,"percent_change":2062,"volume":2063,"transactions":9,"vwap":508},"2025-06-04",-2.93,1511400,{"date":2065,"open":674,"high":730,"low":217,"close":491,"change":675,"percent_change":2066,"volume":2067,"transactions":9,"vwap":491},"2025-06-03",6.22,3129300,{"date":2069,"open":260,"high":745,"low":230,"close":260,"change":622,"percent_change":346,"volume":2070,"transactions":9,"vwap":260},"2025-06-02",2836200,{"date":2072,"open":508,"high":756,"low":519,"close":18,"change":694,"percent_change":694,"volume":2073,"transactions":9,"vwap":18},"2025-05-30",3810300,{"date":2075,"open":503,"high":491,"low":519,"close":18,"change":113,"percent_change":2076,"volume":2077,"transactions":9,"vwap":18},"2025-05-29",-4.76,3048200,{"date":2079,"open":491,"high":856,"low":653,"close":756,"change":392,"percent_change":2080,"volume":2081,"transactions":9,"vwap":756},"2025-05-28",0.96,6681300,{"date":2083,"open":197,"high":797,"low":692,"close":768,"change":638,"percent_change":2084,"volume":2085,"transactions":9,"vwap":768},"2025-05-27",9.47,10400900,{"date":2087,"open":1068,"high":767,"low":220,"close":197,"change":1533,"percent_change":2088,"volume":2089,"transactions":9,"vwap":197},"2025-05-23",-11.21,5693400,{"date":2091,"open":1138,"high":808,"low":18,"close":725,"change":675,"percent_change":2092,"volume":2093,"transactions":9,"vwap":725},"2025-05-22",5.94,61996600,{"date":2095,"open":797,"high":1138,"low":197,"close":767,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":767},"2025-05-21",-0.025,-11.01,4469500,{"date":2100,"open":796,"high":802,"low":508,"close":850,"change":895,"percent_change":2101,"volume":2102,"transactions":9,"vwap":850},"2025-05-20",-3.81,3257700,{"date":2104,"open":1016,"high":1037,"low":856,"close":1161,"change":1383,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1161},"2025-05-19",-10.94,6037100,{"date":2108,"open":902,"high":930,"low":845,"close":1257,"change":924,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1257},"2025-05-16",5.16,4964000,{"date":2112,"open":893,"high":1037,"low":1161,"close":893,"change":622,"percent_change":2113,"volume":2114,"transactions":9,"vwap":893},"2025-05-15",-2.7,783000,{"date":2116,"open":838,"high":1038,"low":808,"close":1262,"change":1667,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1262},"2025-05-14",6.15,3059400,{"date":2120,"open":1312,"high":1425,"low":802,"close":838,"change":1903,"percent_change":2121,"volume":2122,"transactions":9,"vwap":838},"2025-05-13",-20,5340800,{"date":2124,"open":944,"high":1413,"low":1318,"close":991,"change":392,"percent_change":138,"volume":2125,"transactions":9,"vwap":991},"2025-05-12",11688700,{"date":2127,"open":2128,"high":1516,"low":1303,"close":1351,"change":1638,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1351},"2025-05-09",0.32600001,-9.55,2182100,{"date":2132,"open":960,"high":1498,"low":1303,"close":1374,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1374},"2025-05-08",0.05,17.54,3442700,{"date":2137,"open":1369,"high":983,"low":922,"close":960,"change":1638,"percent_change":2138,"volume":2139,"transactions":9,"vwap":960},"2025-05-07",-10.09,2265700,{"date":2141,"open":2142,"high":1374,"low":1351,"close":1431,"change":2143,"percent_change":1534,"volume":2144,"transactions":9,"vwap":1431},"2025-05-06",0.333,-0.02,1266900,{"date":2146,"open":2147,"high":2148,"low":1487,"close":2149,"change":113,"percent_change":1542,"volume":2150,"transactions":9,"vwap":2149},"2025-05-05",0.34200001,0.345,0.33700001,1404600,{"date":2152,"open":1381,"high":1381,"low":2149,"close":1420,"change":669,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1420},"2025-05-02",-2.25,1172700,{"date":2156,"open":1637,"high":1413,"low":1374,"close":1394,"change":931,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1394},"2025-05-01",-5.84,2012000,{"date":2160,"open":1725,"high":1725,"low":1493,"close":2161,"change":669,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-04-30",0.377,-2.08,1799700,{"date":2165,"open":1614,"high":1541,"low":2166,"close":2167,"change":1918,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-04-29",0.368,0.38499999,-4.7,315200,{"date":2171,"open":1657,"high":2172,"low":1636,"close":2173,"change":1383,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-04-28",0.43099999,0.40400001,-6.7,566400,{"date":2177,"open":1556,"high":2178,"low":1541,"close":2178,"change":392,"percent_change":427,"volume":2179,"transactions":9,"vwap":2178},"2025-04-25",0.433,496700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2172,"change":827,"percent_change":816,"volume":2185,"transactions":9,"vwap":2172},"2025-04-24",0.42399999,0.43799999,0.41600001,727900,{"date":2187,"open":2188,"high":2189,"low":1651,"close":1538,"change":1853,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1538},"2025-04-23",0.461,0.46599999,-9.09,1363200,{"date":182,"open":2193,"high":2193,"low":2194,"close":1666,"change":931,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1666},0.495,0.45500001,-4.44,639900]