[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVX":3,"homepage-market-summary":30,"stock-historical-AVX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AVX","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},"Avax One Technology Ltd. Common Shares","Nasdaq",null,"FINANCE SERVICES","AVAX One Technology Ltd is a digital infrastructure company focused on digital asset and computing infrastructure. The Company builds modular data centers in regions with access to energy resources, using behind-the-meter generation and microgrid design to provide compute capacity for AI and high-performance computing (HPC) workloads. In addition, the company mines Bitcoin in Alberta and Ohio, operating at a hashrate of approximately 300 PH\u002Fs. The Company also maintains an Avalanche digital asset treasury, accumulating AVAX and generating onchain yield through native staking and ecosystem participation.","7","Vancouver",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":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},6.2,7.16,7.55,6.17,6.83,-0.63,-9.22,445793.316317,3013,6.6466,0.39500001,388469.32194966136,81.1,1316,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},22.5,741222,270546116.809365,-52.29,"2025-04-22",[182,183,193,203,213,224,235,246,257,267,278,289,299,309,320,330,338,349,359,367,377,388,397,406,417,426,435,443,450,458,467,478,488,497,508,519,529,538,546,553,561,568,576,584,594,603,611,618,625,633,640,648,654,662,668,674,680,687,694,702,709,715,723,731,738,744,750,758,765,773,779,785,793,800,807,814,821,827,836,843,851,857,864,872,880,889,895,903,911,919,928,934,941,950,957,964,972,979,986,993,999,1005,1012,1017,1022,1029,1037,1045,1051,1057,1063,1071,1077,1082,1087,1094,1101,1109,1116,1120,1129,1137,1145,1151,1157,1163,1168,1174,1179,1184,1190,1196,1203,1209,1218,1226,1234,1242,1249,1257,1265,1273,1280,1288,1293,1300,1306,1314,1320,1327,1332,1337,1341,1345,1352,1359,1364,1370,1374,1381,1386,1392,1398,1403,1412,1417,1424,1428,1435,1440,1445,1450,1456,1464,1472,1480,1486,1494,1501,1509,1516,1523,1530,1536,1541,1549,1556,1562,1569,1575,1580,1586,1592,1598,1607,1614,1620,1627,1633,1637,1642,1646,1652,1656,1660,1665,1673,1679,1687,1694,1700,1705,1710,1714,1719,1724,1730,1735,1740,1744,1749,1752,1759,1767,1774,1779,1787,1793,1799,1804,1811,1817,1823,1827,1831,1836,1840,1846,1850,1854,1859,1864,1869,1876,1880,1883,1887,1890,1895,1901,1907,1911,1916,1923,1928,1932,1937,1942,1948,1956,1961,1968,1973,1976,1982,1987,1992,1996,2002,2007,2012,2019,2024,2027,2033,2037,2041,2046,2050,2054,2058,2061,2066,2070,2078,2081,2085,2089,2093,2097,2102,2107,2111,2117,2121,2128,2133,2137,2143,2150,2159,2167,2175,2183,2191,2199,2208,2215,2222,2228,2236,2243,2248,2255,2260,2266,2273,2277,2282,2288,2294,2302,2309,2316,2323,2330,2334,2340,2346,2351,2357,2365,2372,2379,2385,2391,2395,2402,2409,2415,2422,2429,2433,2438,2443,2449,2457,2464,2471,2477,2482,2487,2493,2499,2507,2514,2519,2524,2530,2535,2541,2547,2553,2558,2566],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",7.14,7.25,6.49,-0.25,-3.53,274295.470757,2495,6.8142,{"date":194,"open":195,"high":186,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",6.9,6.75,7.08,0.29,4.27,330282.314873,2901,7.0633,{"date":204,"open":195,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",7.3828,6.55,6.79,0.47,7.44,485734.897351,4395,6.9645,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",5.9,6.51,5.7,6.32,0.28,4.64,380817.728155,3528,6.1083,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",5.47,6.1981,5.35,6.04,0.59,10.83,355325.508945,2837,5.8031,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",4.08,5.49,3.995,5.45,1.35,32.93,2028378.393892,17285,4.8027,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",4.43,4.5648,3.93,4.1,-0.31,-7.03,319877.641748,2290,4.1488,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":112,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",4.3,4.8,4.2,4.41,-0.23,875485.54779,6478,4.477,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",4.4,4.92,4.32,4.42,0.53,13.62,1690663.342289,16018,4.5381,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",3.74,3.9,3.675,3.89,0.185,4.99,145920.142343,1265,3.7919,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",3.5,3.96,3.705,0.315,9.29,165528.397431,2080,3.6645,{"date":300,"open":301,"high":281,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",3.76,3.19,3.39,-0.42,-11.02,159829.560089,1337,3.5356,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",3.82,3.855,3.695,3.81,-0.03,-0.78,93542.228424,1244,3.7341,{"date":321,"open":250,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",3.97,3.75,3.84,-0.09,-2.29,357139.453925,1481,3.8696,{"date":331,"open":332,"high":333,"low":282,"close":250,"change":284,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",3.8,3.95,4.94,149458.348369,936,3.7798,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",3.78,3.92,3.6,3.745,-0.085,-2.22,78702.868663,938,3.8002,{"date":350,"open":351,"high":283,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",3.72,3.7,3.83,0.14,3.79,140718.014039,1002,3.7926,{"date":360,"open":301,"high":333,"low":342,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",3.69,0.04,1.1,200184.216912,1124,3.8163,{"date":368,"open":342,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",3.94,3.59,3.65,0.01,0.27,37488.652263,724,3.677,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",3.66,4,3.61,3.64,0.03,0.83,82141.727354,684,3.6946,{"date":389,"open":390,"high":391,"low":390,"close":381,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",3.44,3.9817,0.15,4.34,106340.62827,1351,3.6976,{"date":398,"open":399,"high":324,"low":400,"close":399,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",3.46,3.3153,-0.06,-1.7,142019.635263,869,3.5741,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",3.41824,3.63,3.27,3.52,0.11,3.23,25979.727688,424,3.4015,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":326,"volume":423,"transactions":424,"vwap":425},"2026-08-28",3.49,3.385,3.41,-0.08,14208.43064,162,3.4593,{"date":427,"open":428,"high":429,"low":430,"close":419,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":382},"2026-08-27",3.58,3.7499,3.485,-0.05,-1.41,35920.445079,377,{"date":436,"open":437,"high":280,"low":438,"close":439,"change":372,"percent_change":219,"volume":440,"transactions":441,"vwap":442},"2026-08-26",3.53,3.362,3.54,36020.710753,239,3.5377,{"date":444,"open":371,"high":323,"low":437,"close":437,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",-0.16,-4.34,21634.747376,249,3.6703,{"date":451,"open":452,"high":380,"low":452,"close":361,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",3.32,0.445,13.71,163093.835091,1313,3.702,{"date":459,"open":302,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":386,"vwap":466},"2026-08-21",3.4299,3.1,3.245,0.225,7.45,59041.337051,3.257,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",3,3.4899,2.96,3.02,0.08,2.72,68649.724433,761,3.1041,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":112,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",3.0399,3.04,2.82,2.94,-0.34,47616.926413,646,2.9534,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",3.2594,2.95,-0.1,-3.28,13425.989246,175,3.0058,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",3.07,3.24,2.98,3.05,-0.105,-3.33,14811.970395,325,3.0487,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",3.25,3.33,3.01,3.155,0.045,1.45,26622.77137,247,3.1666,{"date":520,"open":521,"high":522,"low":461,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",3.13,3.38,3.11,-0.022,-0.7,30506.431897,344,3.2829,{"date":530,"open":452,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",3.3842,3.132,0.022,0.71,3377.362025,136,3.3306,{"date":539,"open":540,"high":540,"low":523,"close":523,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",3.4,-0.38,-10.89,9895.043044,446,3.3768,{"date":547,"open":548,"high":549,"low":452,"close":419,"change":431,"percent_change":432,"volume":550,"transactions":551,"vwap":552},"2026-08-10",3.455,3.6099,4708.689275,212,3.448,{"date":554,"open":555,"high":355,"low":555,"close":439,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",3.17,0.37,11.67,30240.674053,698,3.5885,{"date":562,"open":523,"high":563,"low":461,"close":555,"change":383,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",3.35,0.96,10389.694376,114,3.1966,{"date":569,"open":523,"high":570,"low":523,"close":571,"change":401,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",3.43,3.14,-1.88,9090.319247,266,3.2315,{"date":577,"open":502,"high":511,"low":501,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",3.2,0.21,7.02,16087.455863,338,3.1489,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":461,"volume":591,"transactions":592,"vwap":593},"2026-08-03",2.97,3.1571,2.81,2.99,0.09,20230.637563,501,2.9692,{"date":595,"open":81,"high":81,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",2.88,2.9,-0.18,-5.84,12222.916181,350,2.9496,{"date":604,"open":469,"high":605,"low":469,"close":606,"change":473,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",3.42,3.08,2.67,22281.062983,509,3.1634,{"date":612,"open":472,"high":613,"low":491,"close":469,"change":431,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",3.1999,-1.64,19921.361785,317,3.0179,{"date":619,"open":522,"high":303,"low":469,"close":502,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",-0.33,-9.76,31830.854528,386,3.1339,{"date":626,"open":382,"high":627,"low":628,"close":522,"change":422,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",4.05,3.16,-2.31,14099.303319,271,3.4501,{"date":634,"open":570,"high":635,"low":570,"close":399,"change":492,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",3.6408,-2.81,4461.378679,171,3.5294,{"date":641,"open":570,"high":361,"low":570,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-23",3.56,0.1,2.89,37573.162435,354,3.6042,{"date":649,"open":419,"high":650,"low":651,"close":399,"change":372,"percent_change":198,"volume":652,"transactions":631,"vwap":653},"2026-07-22",3.87,3.45,9697.499286,3.5608,{"date":655,"open":351,"high":656,"low":88,"close":651,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-21",3.73,-0.07,-1.99,49593.750821,2031,3.6123,{"date":663,"open":664,"high":656,"low":411,"close":411,"change":422,"percent_change":345,"volume":665,"transactions":666,"vwap":667},"2026-07-20",3.6643,14914.561008,1163,3.6778,{"date":669,"open":670,"high":671,"low":342,"close":342,"change":445,"percent_change":672,"volume":673,"transactions":9,"vwap":342},"2026-07-17",3.68,3.928,-4.26,8700,{"date":675,"open":676,"high":676,"low":301,"close":301,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":301},"2026-07-16",4.312,-0.2,-5.05,11700,{"date":681,"open":682,"high":683,"low":292,"close":292,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":292},"2026-07-15",4.36,4.71,-0.39,-8.97,14400,{"date":688,"open":689,"high":690,"low":271,"close":691,"change":541,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-07-14",4.75,4.96,4.35,-8.03,22600,{"date":695,"open":228,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-13",5.495,4.58,4.73,-0.64,-11.92,10800,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":401,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-10",5.46,5.93,5.37,-1.1,26000,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":463,"percent_change":271,"volume":714,"transactions":9,"vwap":713},"2026-07-09",5.25,6.11,5.43,38600,{"date":716,"open":717,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-08",5.485,5.54,5.205,-0.375,-6.72,32600,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":431,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-07",5.645,5.69,5.01,5.58,-0.89,61600,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":523,"volume":737,"transactions":9,"vwap":735},"2026-07-06",5.21,5.86,5.63,0.17,37800,{"date":739,"open":217,"high":740,"low":741,"close":704,"change":198,"percent_change":742,"volume":743,"transactions":9,"vwap":704},"2026-07-02",6,5.3,5.61,19800,{"date":745,"open":238,"high":746,"low":260,"close":747,"change":748,"percent_change":684,"volume":749,"transactions":9,"vwap":747},"2026-07-01",5.55,5.17,-0.02,61700,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-30",5.65,4.95,5.19,-0.51,-8.95,54400,{"date":759,"open":760,"high":760,"low":761,"close":217,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":217},"2026-06-29",6.3,5.66,-0.68,-10.66,35300,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-26",5.87,6.395,6.38,0.55,9.43,25900,{"date":774,"open":746,"high":767,"low":746,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-25",5.83,0.13,2.28,17300,{"date":780,"open":781,"high":782,"low":783,"close":217,"change":383,"percent_change":273,"volume":784,"transactions":9,"vwap":217},"2026-06-24",5.56,5.75,5.32,13800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":372,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-23",5.53,5.73,5.445,5.67,0.18,39500,{"date":794,"open":795,"high":796,"low":797,"close":761,"change":590,"percent_change":798,"volume":799,"transactions":9,"vwap":761},"2026-06-22",5.52,5.68,5.15,1.62,26700,{"date":801,"open":802,"high":803,"low":704,"close":804,"change":445,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-18",5.82,6.1,5.57,-2.79,41200,{"date":808,"open":809,"high":810,"low":811,"close":788,"change":325,"percent_change":812,"volume":813,"transactions":9,"vwap":788},"2026-06-17",5.78,5.97,5.41,-1.55,20600,{"date":815,"open":816,"high":817,"low":816,"close":802,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":802},"2026-06-16",5.34,6.245,0.5,9.4,51600,{"date":822,"open":711,"high":823,"low":689,"close":783,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":783},"2026-06-15",5.6,0.316,6.31,54300,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-12",4.44,5.28,4.38,5.0040002,0.564,12.7,99700,{"date":837,"open":838,"high":838,"low":839,"close":829,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":829},"2026-06-11",4.644,4.224,-0.516,-10.41,37725,{"date":844,"open":270,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-10",5.136,4.812,4.956,-0.036,-0.72,11558,{"date":852,"open":853,"high":845,"low":854,"close":855,"change":791,"percent_change":280,"volume":856,"transactions":9,"vwap":855},"2026-06-09",5.04,4.452,4.992,18867,{"date":858,"open":859,"high":860,"low":846,"close":846,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":846},"2026-06-08",5.064,5.1,4.411,1100,10633,{"date":865,"open":866,"high":867,"low":26,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-05",0.46700001,0.46799999,0.40099999,-0.066,-14.13,737000,{"date":873,"open":874,"high":875,"low":876,"close":866,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":866},"2026-06-04",0.47799999,0.49599999,0.465,-0.009,-1.89,251200,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-03",0.49700001,0.50700003,0.47499999,0.47600001,-0.024,-4.8,292800,{"date":890,"open":891,"high":891,"low":818,"close":818,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":818},"2026-06-02",0.51999998,-0.026,-4.94,133300,{"date":896,"open":891,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-01",0.55900002,0.495,0.52600002,-0.005,-0.94,442000,{"date":904,"open":905,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-29",0.56,0.57599998,0.53100002,-0.025,-4.5,134700,{"date":912,"open":913,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-28",0.57499999,0.59799999,0.55599999,-0.017,-2.97,203800,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-27",0.57999998,0.59200001,0.56699997,0.57300001,-0.007,-1.21,86300,{"date":929,"open":923,"high":930,"low":923,"close":921,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":921},"2026-05-26",0.59899998,0.009,1.58,324300,{"date":935,"open":936,"high":937,"low":938,"close":938,"change":939,"percent_change":878,"volume":940,"transactions":9,"vwap":938},"2026-05-22",0.588,0.61299998,0.57099998,-0.011,371600,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-21",0.565,0.60699999,0.56199998,0.58200002,0.006,1.04,710500,{"date":951,"open":952,"high":953,"low":891,"close":906,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":906},"2026-05-20",0.52899998,0.60500002,0.054,10.34,394800,{"date":958,"open":959,"high":905,"low":960,"close":961,"change":748,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-19",0.537,0.51300001,0.52200001,-3.69,302000,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":905,"volume":971,"transactions":9,"vwap":969},"2026-05-18",0.54000002,0.55000001,0.49900001,0.542,0.003,302100,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":954,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-15",0.46000001,0.55500001,0.53899997,11.13,486400,{"date":980,"open":981,"high":982,"low":974,"close":983,"change":925,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-14",0.50599998,0.50800002,0.48500001,-1.42,1799900,{"date":987,"open":988,"high":989,"low":990,"close":990,"change":916,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-13",0.509,0.50999999,0.49200001,-3.34,180900,{"date":994,"open":995,"high":995,"low":988,"close":988,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":988},"2026-05-12",0.52499998,-0.016,-3.05,192300,{"date":1000,"open":966,"high":1001,"low":1002,"close":995,"change":1003,"percent_change":147,"volume":1004,"transactions":9,"vwap":995},"2026-05-11",0.54400003,0.51899999,0.002,467600,{"date":1006,"open":1007,"high":1007,"low":989,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-08",0.53500003,0.523,0.001,0.19,251300,{"date":1013,"open":969,"high":967,"low":891,"close":961,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":961},"2026-05-07",-0.028,-5.09,89200,{"date":1018,"open":1008,"high":967,"low":1019,"close":967,"change":1020,"percent_change":804,"volume":1021,"transactions":9,"vwap":967},"2026-05-06",0.51499999,0.029,105100,{"date":1023,"open":923,"high":938,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-05",0.51099998,0.52100003,-0.043,-7.62,313000,{"date":1030,"open":914,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-04",0.60000002,0.54799998,0.56400001,-0.006,-1.05,301300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1040,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1040},"2026-05-01",0.47299999,0.56999999,0.45100001,0.105,22.58,3220400,{"date":1046,"open":1002,"high":891,"low":1047,"close":876,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":876},"2026-04-30",0.44299999,-0.045,-8.82,1426900,{"date":1052,"open":1053,"high":1019,"low":1054,"close":989,"change":931,"percent_change":1055,"volume":1056,"transactions":9,"vwap":989},"2026-04-29",0.49399999,0.49000001,1.8,1862500,{"date":1058,"open":1019,"high":891,"low":884,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-28",0.50099999,-0.023,-4.39,316400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1034,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-27",0.52999997,0.53299999,0.51800001,0.52399999,-1.13,111900,{"date":1072,"open":891,"high":1065,"low":1073,"close":1065,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1065},"2026-04-24",0.484,0.004,0.76,574000,{"date":1078,"open":967,"high":967,"low":898,"close":899,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":899},"2026-04-23",-0.027,-4.88,680400,{"date":1083,"open":921,"high":921,"low":967,"close":1084,"change":939,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-22",0.55299997,-1.95,560600,{"date":1088,"open":1089,"high":1090,"low":976,"close":1033,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1033},"2026-04-21",0.61000001,0.61199999,-0.04,-6.62,832500,{"date":1095,"open":1096,"high":1097,"low":1040,"close":1098,"change":848,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-20",0.68000001,0.74199998,0.60399997,-5.63,811500,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":825,"volume":1108,"transactions":9,"vwap":1106},"2026-04-17",0.62699997,0.667,0.61900002,0.63999999,0.038,266200,{"date":1110,"open":1111,"high":1112,"low":967,"close":1113,"change":1020,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-16",0.58999997,0.611,0.602,5.06,333700,{"date":1117,"open":1084,"high":946,"low":1084,"close":924,"change":372,"percent_change":1118,"volume":1119,"transactions":9,"vwap":924},"2026-04-15",1.78,330700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-14",0.62199998,0.63499999,0.551,0.56300002,-0.057,-9.19,404900,{"date":1130,"open":1089,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-13",0.65200001,0.579,0.62,-0.003,-0.48,311300,{"date":1138,"open":1139,"high":1140,"low":945,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-10",0.57700002,0.63,0.62300003,0.053,9.3,270100,{"date":1146,"open":897,"high":1147,"low":907,"close":1040,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1040},"2026-04-09",0.58099997,0.039,7.34,271000,{"date":1152,"open":1153,"high":1154,"low":208,"close":907,"change":1107,"percent_change":1155,"volume":1156,"transactions":9,"vwap":907},"2026-04-08",0.514,0.56599998,7.71,1745000,{"date":1158,"open":966,"high":966,"low":1054,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-07",0.493,-0.032,-6.1,383800,{"date":1164,"open":944,"high":1165,"low":1025,"close":995,"change":1126,"percent_change":1166,"volume":1167,"transactions":9,"vwap":995},"2026-04-06",0.625,-9.79,260800,{"date":1169,"open":1170,"high":930,"low":967,"close":946,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":946},"2026-04-02",0.56099999,0.012,2.11,248500,{"date":1175,"open":1176,"high":1176,"low":905,"close":1040,"change":1014,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1040},"2026-04-01",0.64300001,-4.68,215000,{"date":1180,"open":1019,"high":1089,"low":1019,"close":914,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":914},"2026-03-31",0.083,16.12,311200,{"date":1185,"open":967,"high":915,"low":1186,"close":1019,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1019},"2026-03-30",0.505,-0.047,-8.36,181000,{"date":1191,"open":1192,"high":1089,"low":967,"close":945,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":945},"2026-03-27",0.60600001,-0.048,-7.87,219900,{"date":1197,"open":1198,"high":1199,"low":1089,"close":1089,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1089},"2026-03-26",0.66799998,0.67299998,-0.058,-8.68,135900,{"date":1204,"open":1205,"high":1205,"low":1140,"close":1198,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1198},"2026-03-25",0.67799997,0.019,2.93,69300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-24",0.699,0.69999999,0.639,0.64899999,-0.059,-8.33,131500,{"date":1219,"open":1096,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-23",0.72000003,0.67199999,0.708,0.018,2.61,161700,{"date":1227,"open":1228,"high":1229,"low":1104,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-20",0.72100002,0.73299998,0.69,-0.053,-7.13,130300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1079,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-19",0.755,0.78299999,0.722,0.74299997,-3.51,112700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1091,"percent_change":893,"volume":1248,"transactions":9,"vwap":1247},"2026-03-18",0.79400003,0.80900002,0.74800003,0.76999998,139000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1060,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-17",0.82599998,0.83999997,0.79000002,0.81,-2.76,167700,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-16",0.75599998,0.86299998,0.833,0.067,8.75,273800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":947,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-13",0.77399999,0.79699999,0.74000001,0.76599997,0.79,238600,{"date":1274,"open":1275,"high":1245,"low":1276,"close":1277,"change":1278,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-12",0.77200001,0.73500001,0.75999999,0,612800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1277,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1277},"2026-03-11",0.759,0.81999999,0.75300002,0.02,2.7,400100,{"date":1289,"open":1277,"high":1254,"low":1290,"close":1269,"change":900,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1269},"2026-03-10",0.71100003,-0.67,703800,{"date":1294,"open":1295,"high":1247,"low":1296,"close":1297,"change":1171,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-09",0.73000002,0.69499999,0.745,1.64,196800,{"date":1301,"open":1302,"high":1303,"low":1096,"close":1229,"change":1091,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1229},"2026-03-06",0.76499999,0.80000001,-5.17,505000,{"date":1307,"open":1303,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-05",0.81199998,0.75,0.773,0.015,1.98,745500,{"date":1315,"open":1269,"high":1303,"low":1316,"close":1317,"change":1142,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-04",0.70700002,0.75800002,7.52,875800,{"date":1321,"open":1276,"high":1322,"low":1323,"close":1324,"change":1048,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-03",0.796,0.68199998,0.70499998,-6,481900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1309,"change":1009,"percent_change":776,"volume":1189,"transactions":9,"vwap":1309},"2026-03-02",0.70999998,0.78799999,0.70899999,{"date":1333,"open":1297,"high":1334,"low":1228,"close":1335,"change":1278,"percent_change":1278,"volume":1336,"transactions":9,"vwap":1335},"2026-02-27",0.77999997,0.74900001,546900,{"date":1338,"open":1277,"high":1303,"low":1276,"close":1335,"change":1206,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1335},"2026-02-26",2.6,1043200,{"date":1342,"open":1212,"high":1309,"low":1104,"close":1295,"change":1042,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1295},"2026-02-25",16.8,1265200,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1165,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1165},"2026-02-24",0.55699998,0.64499998,0.069,12.41,507000,{"date":1353,"open":1354,"high":1355,"low":967,"close":915,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":915},"2026-02-23",0.59600002,0.64600003,-0.044,-7.33,138100,{"date":1360,"open":1113,"high":1348,"low":1031,"close":1031,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1031},"2026-02-20",-0.001,-0.17,143400,{"date":1365,"open":1366,"high":1324,"low":1367,"close":1367,"change":1193,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-19",0.66000003,0.60100001,-7.4,256700,{"date":1371,"open":1096,"high":1212,"low":1214,"close":1214,"change":1060,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1214},"2026-02-18",-3.42,140100,{"date":1375,"open":1376,"high":1212,"low":1377,"close":1221,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1221},"2026-02-17",0.69300002,0.65100002,-0.021,-3.03,212800,{"date":1382,"open":1348,"high":1220,"low":1031,"close":1376,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1376},"2026-02-13",0.066,10.53,5075400,{"date":1387,"open":1290,"high":1388,"low":1103,"close":1103,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1103},"2026-02-12",0.736,-0.11,-14.93,927200,{"date":1393,"open":1329,"high":1309,"low":1394,"close":1395,"change":514,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-11",0.68099999,0.73699999,6.5,1313700,{"date":1399,"open":1212,"high":1282,"low":1230,"close":1400,"change":970,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-10",0.69199997,0.44,970500,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-09",0.70599997,0.76700002,0.66100001,0.68900001,0.028,4.24,1086100,{"date":1413,"open":1122,"high":1414,"low":1089,"close":1407,"change":1415,"percent_change":270,"volume":1416,"transactions":9,"vwap":1407},"2026-02-06",0.713,0.031,799900,{"date":1418,"open":1419,"high":1420,"low":1112,"close":1140,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1140},"2026-02-05",0.70099998,0.73100001,-0.097,-13.34,1149700,{"date":1425,"open":1316,"high":1334,"low":1407,"close":1426,"change":1311,"percent_change":1172,"volume":1427,"transactions":9,"vwap":1426},"2026-02-04",0.727,824700,{"date":1429,"open":1269,"high":1430,"low":1103,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-03",0.787,0.71200001,-0.033,-4.43,2787700,{"date":1436,"open":1303,"high":1254,"low":1437,"close":1297,"change":869,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1297},"2026-02-02",0.69700003,-8.14,1365500,{"date":1441,"open":1442,"high":1252,"low":1309,"close":1443,"change":362,"percent_change":754,"volume":1444,"transactions":9,"vwap":1443},"2026-01-30",0.77100003,0.81099999,1102900,{"date":1446,"open":89,"high":948,"low":1295,"close":1442,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1442},"2026-01-29",-0.249,-24.41,2458500,{"date":1451,"open":1452,"high":1453,"low":46,"close":89,"change":748,"percent_change":1454,"volume":1455,"transactions":9,"vwap":89},"2026-01-28",1.08,1.14,-1.92,2145700,{"date":1457,"open":1458,"high":1459,"low":1460,"close":948,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":948},"2026-01-27",1.25,1.32,0.97000003,-0.69,-39.88,8998000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-26",1.81,2.054,1.73,-0.14,-7.49,365600,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1010,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-23",1.7,1.9,1.68,1.87,11.31,205800,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1476,"change":392,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1476},"2026-01-22",1.52,1.755,9.8,177900,{"date":1487,"open":515,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-21",1.724,1.395,1.53,-0.015,-0.97,240900,{"date":1495,"open":932,"high":1496,"low":1497,"close":1498,"change":1048,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-20",1.66,1.5,1.545,-2.83,144300,{"date":1502,"open":1172,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-16",2.26,1.51,1.59,-0.52,-24.64,334300,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1172,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1172},"2026-01-15",2,2.24,0.05,2.43,117300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1491,"percent_change":849,"volume":1522,"transactions":9,"vwap":1521},"2026-01-14",2.13,2.2,2.05,2.06,166000,{"date":1524,"open":1525,"high":1512,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-13",1.82,2.075,0.245,13.39,282200,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1534,"change":1285,"percent_change":363,"volume":1535,"transactions":9,"vwap":1534},"2026-01-12",1.85,2.115,1.83,174200,{"date":1537,"open":1474,"high":1538,"low":1298,"close":1466,"change":354,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1466},"2026-01-09",1.94,8.38,165800,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":657,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-08",1.76,1.798,1.63,1.67,-4.02,83500,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":791,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-07",1.6,1.865,1.74,11.54,142400,{"date":1557,"open":1558,"high":1474,"low":1498,"close":1559,"change":372,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-06",1.69,1.56,0.65,165700,{"date":1563,"open":1476,"high":1564,"low":1565,"close":1566,"change":401,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-05",1.79,1.54,1.55,-3.73,233300,{"date":1570,"open":1482,"high":1571,"low":1482,"close":1572,"change":643,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-02",1.75,1.61,6.62,126800,{"date":1576,"open":1577,"high":1553,"low":1577,"close":1504,"change":107,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1504},"2025-12-31",1.47,4.14,194600,{"date":1581,"open":1582,"high":1545,"low":1582,"close":515,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":515},"2025-12-30",1.3,0.16,12.4,237200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1590,"change":422,"percent_change":599,"volume":1591,"transactions":9,"vwap":1590},"2025-12-29",1.37,1.43,1.29,119900,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1588,"change":590,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1588},"2025-12-26",1.24,1.44,7.03,123700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-12-24",1.22,1.505,1.21,1.28,0.055,4.49,248600,{"date":1608,"open":1609,"high":1603,"low":1610,"close":1611,"change":1604,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-23",1.17,1.16,1.225,4.7,157100,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1609,"change":401,"percent_change":1080,"volume":1619,"transactions":9,"vwap":1609},"2025-12-22",1.26,1.269,1.145,101500,{"date":1621,"open":82,"high":1622,"low":1623,"close":1624,"change":401,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-19",1.372,1.12,1.23,-4.65,133500,{"date":1628,"open":1629,"high":1630,"low":1616,"close":1590,"change":315,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1590},"2025-12-18",1.33,1.416,-2.27,52200,{"date":1634,"open":1589,"high":515,"low":1603,"close":1459,"change":1389,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1459},"2025-12-17",-7.69,40900,{"date":1638,"open":1566,"high":1559,"low":1639,"close":1589,"change":1640,"percent_change":1216,"volume":1641,"transactions":9,"vwap":1589},"2025-12-16",1.41,-0.13,48400,{"date":1643,"open":1505,"high":1572,"low":1497,"close":1559,"change":748,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1559},"2025-12-15",-1.27,79500,{"date":1647,"open":798,"high":1648,"low":1649,"close":932,"change":431,"percent_change":1650,"volume":1651,"transactions":9,"vwap":932},"2025-12-12",1.669,1.535,-3.07,81700,{"date":1653,"open":1474,"high":1468,"low":1654,"close":1545,"change":1278,"percent_change":1278,"volume":1655,"transactions":9,"vwap":1545},"2025-12-11",1.555,122500,{"date":1657,"open":1551,"high":1545,"low":515,"close":1545,"change":112,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1545},"2025-12-10",-0.61,175800,{"date":1661,"open":1055,"high":1662,"low":932,"close":1298,"change":1362,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1298},"2025-12-09",1.845,-9.39,224600,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1466,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1466},"2025-12-08",1.96,1.979,1.803,-0.15,-7.65,86800,{"date":1674,"open":1675,"high":1520,"low":1676,"close":1667,"change":422,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1667},"2025-12-05",2.03,1.93,-3.92,88200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":401,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-04",2.09,2.145,1.95,2.04,-2.86,129400,{"date":1688,"open":1676,"high":1689,"low":1690,"close":1691,"change":791,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-03",2.27,1.88,2.1,9.38,211700,{"date":1695,"open":1696,"high":1697,"low":1690,"close":1698,"change":383,"percent_change":1505,"volume":1699,"transactions":9,"vwap":1698},"2025-12-02",1.91,1.99,1.92,83700,{"date":1701,"open":1676,"high":1683,"low":1466,"close":1702,"change":422,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-01",1.89,-4.06,29900,{"date":1706,"open":1676,"high":1707,"low":1532,"close":1708,"change":107,"percent_change":571,"volume":1709,"transactions":9,"vwap":1708},"2025-11-28",2.08,1.97,109700,{"date":1711,"open":1702,"high":1676,"low":1564,"close":1696,"change":748,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1696},"2025-11-26",-1.04,294500,{"date":1715,"open":1716,"high":1683,"low":1717,"close":1676,"change":383,"percent_change":932,"volume":1718,"transactions":9,"vwap":1676},"2025-11-25",1.84,1.77,174700,{"date":1720,"open":1546,"high":1697,"low":1721,"close":1475,"change":791,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1475},"2025-11-24",1.651,10.47,263800,{"date":1725,"open":1571,"high":1571,"low":1726,"close":1727,"change":1728,"percent_change":1410,"volume":1729,"transactions":9,"vwap":1727},"2025-11-21",1.551,1.72,0.07,123900,{"date":1731,"open":1732,"high":1716,"low":1559,"close":1732,"change":392,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-20",1.65,10,425100,{"date":1736,"open":1551,"high":1737,"low":1589,"close":1497,"change":1640,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1497},"2025-11-19",1.661,-7.98,176100,{"date":1741,"open":1476,"high":1742,"low":1559,"close":1545,"change":422,"percent_change":1177,"volume":1743,"transactions":9,"vwap":1545},"2025-11-18",1.795,187500,{"date":1745,"open":1534,"high":1477,"low":1545,"close":1746,"change":325,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-11-17",1.71,-5,173900,{"date":1750,"open":1118,"high":1511,"low":1474,"close":1055,"change":315,"percent_change":614,"volume":1751,"transactions":9,"vwap":1055},"2025-11-14",226300,{"date":1753,"open":1754,"high":1755,"low":1571,"close":1534,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1534},"2025-11-13",2.4,2.65,-0.5,-21.46,2895800,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":198,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-11-12",2.21,2.44,2.121,2.33,14.22,331200,{"date":1768,"open":1769,"high":1770,"low":1683,"close":1684,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1684},"2025-11-11",2.17,2.18,-0.145,-6.64,156900,{"date":1775,"open":1689,"high":1776,"low":1770,"close":1777,"change":900,"percent_change":263,"volume":1778,"transactions":9,"vwap":1777},"2025-11-10",2.37,2.185,79300,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-07",2.45,2.15,2.19,-0.3,-12.05,368300,{"date":1788,"open":1789,"high":1789,"low":1514,"close":1790,"change":252,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-11-06",2.92,2.49,-11.07,509200,{"date":1794,"open":1795,"high":597,"low":1781,"close":1796,"change":152,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-11-05",2.51,2.8,14.29,569000,{"date":1800,"open":1755,"high":474,"low":1762,"close":1781,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1781},"2025-11-04",-0.285,-10.42,120000,{"date":1805,"open":472,"high":1806,"low":1807,"close":1808,"change":1801,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-03",3.089,2.71,2.735,-9.44,205900,{"date":1812,"open":413,"high":1813,"low":1814,"close":472,"change":677,"percent_change":1815,"volume":1816,"transactions":9,"vwap":472},"2025-10-31",3.299,2.971,-6.21,140700,{"date":1818,"open":555,"high":522,"low":1819,"close":1820,"change":315,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-30",3.145,3.22,-0.92,114800,{"date":1824,"open":510,"high":342,"low":571,"close":510,"change":473,"percent_change":1825,"volume":1826,"transactions":9,"vwap":510},"2025-10-29",2.52,384900,{"date":1828,"open":571,"high":302,"low":501,"close":555,"change":643,"percent_change":1829,"volume":1830,"transactions":9,"vwap":555},"2025-10-28",3.26,299700,{"date":1832,"open":421,"high":570,"low":1833,"close":499,"change":263,"percent_change":1834,"volume":1835,"transactions":9,"vwap":499},"2025-10-27",3.03,-6.97,596400,{"date":1837,"open":1838,"high":540,"low":510,"close":1838,"change":107,"percent_change":1532,"volume":1839,"transactions":9,"vwap":1838},"2025-10-24",3.3,145300,{"date":1841,"open":1842,"high":1843,"low":578,"close":500,"change":1844,"percent_change":1635,"volume":1845,"transactions":9,"vwap":500},"2025-10-23",3.47,3.51,-0.27,104300,{"date":1847,"open":1848,"high":670,"low":651,"close":1843,"change":598,"percent_change":1080,"volume":1849,"transactions":9,"vwap":1843},"2025-10-22",3.62,169800,{"date":1851,"open":382,"high":1852,"low":342,"close":361,"change":1285,"percent_change":1853,"volume":1651,"transactions":9,"vwap":361},"2025-10-21",3.841,0.54,{"date":1855,"open":352,"high":323,"low":1856,"close":1857,"change":1091,"percent_change":73,"volume":1858,"transactions":9,"vwap":1857},"2025-10-20",3.621,3.67,111000,{"date":1860,"open":428,"high":351,"low":411,"close":1861,"change":643,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-10-17",3.71,2.77,169100,{"date":1865,"open":371,"high":650,"low":381,"close":381,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":381},"2025-10-16",-0.12,-3.22,235500,{"date":1870,"open":670,"high":1871,"low":1872,"close":656,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":656},"2025-10-15",4.26,3.651,0.26,7.49,788700,{"date":1877,"open":511,"high":1878,"low":1838,"close":1842,"change":1278,"percent_change":1278,"volume":1879,"transactions":9,"vwap":1842},"2025-10-14",3.497,1300600,{"date":1881,"open":411,"high":342,"low":399,"close":1842,"change":445,"percent_change":1882,"volume":1256,"transactions":9,"vwap":1842},"2025-10-13",-4.41,{"date":1884,"open":642,"high":311,"low":642,"close":409,"change":315,"percent_change":1885,"volume":1886,"transactions":9,"vwap":409},"2025-10-10",-0.82,295100,{"date":1888,"open":342,"high":340,"low":342,"close":379,"change":383,"percent_change":384,"volume":1889,"transactions":9,"vwap":379},"2025-10-09",228300,{"date":1891,"open":340,"high":311,"low":1892,"close":409,"change":1670,"percent_change":1893,"volume":1894,"transactions":9,"vwap":409},"2025-10-08",3.55,-3.97,230900,{"date":1896,"open":1897,"high":261,"low":323,"close":340,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":340},"2025-10-07",4.15,-0.46,-10.85,347800,{"date":1902,"open":1903,"high":259,"low":1904,"close":1410,"change":1010,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1410},"2025-10-06",4.02,3.91,4.69,344600,{"date":1908,"open":332,"high":682,"low":332,"close":627,"change":1873,"percent_change":1909,"volume":1910,"transactions":9,"vwap":627},"2025-10-03",6.86,585500,{"date":1912,"open":1904,"high":1913,"low":371,"close":355,"change":431,"percent_change":1914,"volume":1915,"transactions":9,"vwap":355},"2025-10-02",4.18,-1.3,717700,{"date":1917,"open":1918,"high":1919,"low":1920,"close":324,"change":230,"percent_change":1921,"volume":1922,"transactions":9,"vwap":324},"2025-10-01",3.29,3.98,3.275,18.15,903800,{"date":1924,"open":523,"high":1925,"low":491,"close":510,"change":383,"percent_change":1926,"volume":1927,"transactions":9,"vwap":510},"2025-09-30",3.263,0.93,528300,{"date":1929,"open":419,"high":382,"low":578,"close":1820,"change":1784,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1820},"2025-09-29",-8.52,826200,{"date":1933,"open":409,"high":1934,"low":291,"close":411,"change":598,"percent_change":1935,"volume":1936,"transactions":9,"vwap":411},"2025-09-26",3.85,-4.86,734300,{"date":1938,"open":361,"high":1939,"low":379,"close":352,"change":263,"percent_change":1940,"volume":1941,"transactions":9,"vwap":352},"2025-09-25",4.109,-5.85,980200,{"date":1943,"open":682,"high":1944,"low":314,"close":250,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":250},"2025-09-24",4.46,-0.28,-6.65,1487500,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-09-23",5.26,4.06,4.21,-1.52,-26.53,2909200,{"date":1957,"open":186,"high":1958,"low":860,"close":788,"change":452,"percent_change":1959,"volume":1960,"transactions":9,"vwap":788},"2025-09-22",8.99,137.76,121936000,{"date":1962,"open":1776,"high":1963,"low":1964,"close":1965,"change":107,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-09-19",2.42,2.31,2.41,2.55,668000,{"date":1969,"open":1776,"high":1776,"low":1964,"close":1970,"change":748,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-09-18",2.35,-0.84,27900,{"date":1974,"open":1764,"high":1754,"low":1964,"close":1776,"change":1728,"percent_change":481,"volume":1975,"transactions":9,"vwap":1776},"2025-09-17",44900,{"date":1977,"open":1978,"high":1978,"low":1503,"close":1979,"change":657,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-09-16",2.36,2.3,-2.95,32900,{"date":1983,"open":1965,"high":1984,"low":1503,"close":1776,"change":315,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1776},"2025-09-15",2.411,-1.25,59300,{"date":1988,"open":1970,"high":1989,"low":1990,"close":1754,"change":776,"percent_change":788,"volume":1991,"transactions":9,"vwap":1754},"2025-09-12",2.501,2.34,109800,{"date":1993,"open":1689,"high":1994,"low":1519,"close":1689,"change":362,"percent_change":1564,"volume":1995,"transactions":9,"vwap":1689},"2025-09-11",2.32,56600,{"date":1997,"open":1764,"high":1998,"low":1761,"close":1999,"change":1469,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-09-10",2.39,2.23,-5.91,99300,{"date":2003,"open":1776,"high":1754,"low":2004,"close":1776,"change":1091,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1776},"2025-09-09",2.298,-1.66,123500,{"date":2008,"open":2009,"high":1966,"low":1764,"close":1965,"change":492,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1965},"2025-09-08",2.53,-3.98,61100,{"date":2013,"open":2014,"high":2015,"low":2016,"close":1795,"change":315,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1795},"2025-09-05",2.47,2.57,2.415,-1.18,31200,{"date":2020,"open":1762,"high":2021,"low":1963,"close":2022,"change":643,"percent_change":251,"volume":2023,"transactions":9,"vwap":2022},"2025-09-04",2.59,2.54,75700,{"date":2025,"open":1825,"high":2009,"low":1965,"close":1762,"change":422,"percent_change":2026,"volume":1515,"transactions":9,"vwap":1762},"2025-09-03",-3.17,{"date":2028,"open":1965,"high":2029,"low":2030,"close":1825,"change":643,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1825},"2025-09-02",2.63,2.395,4.13,205400,{"date":2034,"open":2009,"high":2009,"low":1979,"close":1963,"change":401,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1963},"2025-08-29",-2.42,108600,{"date":2038,"open":1754,"high":1966,"low":1998,"close":2039,"change":383,"percent_change":1600,"volume":2040,"transactions":9,"vwap":2039},"2025-08-28",2.48,272500,{"date":2042,"open":644,"high":597,"low":1965,"close":1781,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1781},"2025-08-27",-0.35,-12.5,9742600,{"date":2047,"open":597,"high":472,"low":1862,"close":1796,"change":325,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1796},"2025-08-26",-3.11,129100,{"date":2051,"open":644,"high":502,"low":596,"close":644,"change":1091,"percent_change":2052,"volume":2053,"transactions":9,"vwap":644},"2025-08-25",-1.37,151400,{"date":2055,"open":491,"high":481,"low":2056,"close":1207,"change":748,"percent_change":762,"volume":2057,"transactions":9,"vwap":1207},"2025-08-22",2.83,90800,{"date":2059,"open":471,"high":501,"low":597,"close":491,"change":112,"percent_change":484,"volume":2060,"transactions":9,"vwap":491},"2025-08-21",48300,{"date":2062,"open":469,"high":481,"low":2063,"close":471,"change":1091,"percent_change":2064,"volume":2065,"transactions":9,"vwap":471},"2025-08-20",2.87,-1.33,111100,{"date":2067,"open":2068,"high":2069,"low":483,"close":469,"change":1728,"percent_change":1998,"volume":1299,"transactions":9,"vwap":469},"2025-08-19",3.12,3.178,{"date":2071,"open":2072,"high":2073,"low":2074,"close":1207,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1207},"2025-08-18",3.15,3.232,2.75,-0.29,-9.01,190100,{"date":2079,"open":1838,"high":1838,"low":571,"close":1820,"change":315,"percent_change":1821,"volume":2080,"transactions":9,"vwap":1820},"2025-08-15",86400,{"date":2082,"open":500,"high":1813,"low":606,"close":510,"change":1010,"percent_change":2083,"volume":2084,"transactions":9,"vwap":510},"2025-08-14",6.21,168700,{"date":2086,"open":81,"high":1918,"low":469,"close":2087,"change":325,"percent_change":1685,"volume":2088,"transactions":9,"vwap":2087},"2025-08-13",3.06,172200,{"date":2090,"open":1820,"high":2091,"low":481,"close":2072,"change":383,"percent_change":564,"volume":2092,"transactions":9,"vwap":2072},"2025-08-12",3.325,182900,{"date":2094,"open":501,"high":413,"low":501,"close":2068,"change":112,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2068},"2025-08-11",-0.32,144700,{"date":2098,"open":523,"high":2099,"low":1833,"close":521,"change":657,"percent_change":2100,"volume":2101,"transactions":9,"vwap":521},"2025-08-08",3.34,-2.19,147700,{"date":2103,"open":2104,"high":2105,"low":586,"close":578,"change":1728,"percent_change":1512,"volume":2106,"transactions":9,"vwap":578},"2025-08-07",3.28,3.48,5264000,{"date":2108,"open":88,"high":291,"low":472,"close":521,"change":1506,"percent_change":2109,"volume":2110,"transactions":9,"vwap":521},"2025-08-06",-14.25,145700,{"date":2112,"open":1578,"high":2113,"low":291,"close":371,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":371},"2025-08-05",4.23,-0.58,-13.71,165200,{"date":2118,"open":2119,"high":691,"low":292,"close":2113,"change":1010,"percent_change":1612,"volume":2120,"transactions":9,"vwap":2113},"2025-08-04",4.09,106200,{"date":2122,"open":324,"high":2123,"low":2124,"close":2125,"change":431,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-08-01",4.17,3.791,4.04,-1.22,165500,{"date":2129,"open":1871,"high":2130,"low":369,"close":2119,"change":699,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2119},"2025-07-31",4.361,-13.53,213500,{"date":2134,"open":627,"high":334,"low":642,"close":698,"change":1133,"percent_change":2135,"volume":2136,"transactions":9,"vwap":698},"2025-07-30",15.09,835100,{"date":2138,"open":711,"high":2139,"low":627,"close":2140,"change":729,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-07-29",5.38,4.11,-17.8,8435400,{"date":2144,"open":823,"high":823,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-07-28",4.875,5,-0.337,-6.31,160100,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-07-25",4.815,5.355,4.734,5.337,0.522,10.84,90544,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2152,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2152},"2025-07-24",6.165,6.219,4.68,-1.395,-22.46,327933,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2083,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2083},"2025-07-23",6.669,6.984,5.913,-0.153,-2.4,819078,{"date":2176,"open":2177,"high":2178,"low":760,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-07-22",6.399,6.642,6.363,-0.207,-3.15,92033,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":1208,"transactions":9,"vwap":2188},"2025-07-21",6.84,6.858,6.48,6.57,-0.171,-2.54,{"date":2192,"open":2193,"high":2194,"low":2187,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-07-18",7.209,7.497,6.741,-0.414,-5.79,106744,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-07-17",7.029,7.38,6.66,7.155,0.675,10.42,212444,{"date":2209,"open":2210,"high":2211,"low":2083,"close":2187,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2187},"2025-07-16",7.65,10.8,-0.765,-10.56,1486833,{"date":2216,"open":580,"high":2217,"low":2203,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-07-15",7.74,7.245,0.576,8.64,207067,{"date":2223,"open":196,"high":2224,"low":2187,"close":2169,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2169},"2025-07-14",7.164,-0.081,-1.2,88256,{"date":2229,"open":2230,"high":2231,"low":2232,"close":196,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":196},"2025-07-11",6.804,7.011,6.03,-0.432,-6.02,677778,{"date":2237,"open":580,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":1762,"volume":2242,"transactions":9,"vwap":2240},"2025-07-10",7.641,6.867,7.182,0.171,212289,{"date":2244,"open":2245,"high":2218,"low":196,"close":2231,"change":2246,"percent_change":1953,"volume":2247,"transactions":9,"vwap":2231},"2025-07-09",7.11,-0.108,13900,{"date":2249,"open":2250,"high":2251,"low":580,"close":2252,"change":2189,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-07-08",7.2,7.29,7.119,-2.35,13733,{"date":2256,"open":2257,"high":2217,"low":2257,"close":2251,"change":898,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2251},"2025-07-07",6.795,7.28,77133,{"date":2261,"open":2262,"high":2262,"low":2188,"close":2257,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2257},"2025-07-03",6.831,0.072,1.07,8811,{"date":2267,"open":2268,"high":2201,"low":2187,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-07-02",6.93,6.723,-0.117,-1.71,20956,{"date":2274,"open":580,"high":2245,"low":2203,"close":2185,"change":598,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2185},"2025-07-01",-2.56,10844,{"date":2278,"open":2279,"high":2245,"low":2280,"close":580,"change":877,"percent_change":1640,"volume":2281,"transactions":9,"vwap":580},"2025-06-30",7.038,6.822,9089,{"date":2283,"open":2284,"high":2284,"low":196,"close":2201,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2201},"2025-06-27",7.56,-0.423,-5.68,22222,{"date":2289,"open":2290,"high":2290,"low":2250,"close":2291,"change":2292,"percent_change":1834,"volume":2293,"transactions":9,"vwap":2291},"2025-06-26",8.622,7.452,-0.558,29156,{"date":2295,"open":2296,"high":2290,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-06-25",8.37,7.749,8.01,-0.36,-4.3,10744,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2296,"change":2233,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2296},"2025-06-24",8.73,9.225,8.28,-4.91,19300,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":678,"volume":2315,"transactions":9,"vwap":2313},"2025-06-23",9.27,8.568,8.802,-0.468,11522,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2311,"change":849,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2311},"2025-06-20",9.9,10.125,9.09,-7.21,16778,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":590,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-06-18",10.17,9.81,9.99,0.91,8967,{"date":2331,"open":2327,"high":2325,"low":2332,"close":2318,"change":791,"percent_change":1532,"volume":2333,"transactions":9,"vwap":2318},"2025-06-17",9.72,17122,{"date":2335,"open":2326,"high":2336,"low":2337,"close":2332,"change":2299,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2332},"2025-06-16",10.035,9.45,-3.57,17289,{"date":2341,"open":2342,"high":2211,"low":2343,"close":2343,"change":21,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-06-13",10.71,10.08,-5.88,6978,{"date":2347,"open":2348,"high":2349,"low":2337,"close":2342,"change":791,"percent_change":1746,"volume":2350,"transactions":9,"vwap":2342},"2025-06-12",10.44,11.61,34800,{"date":2352,"open":2353,"high":2354,"low":2343,"close":1384,"change":1844,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1384},"2025-06-11",10.98,11.07,-2.5,32644,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2211,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2211},"2025-06-10",11.97,12.033,10.62,-1.62,-13.04,168411,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":1844,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-06-09",12.78,12.069,12.42,-2.13,7233,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":325,"percent_change":525,"volume":2378,"transactions":9,"vwap":2377},"2025-06-06",12.96,13.041,12.51,12.69,3022,{"date":2380,"open":2381,"high":2382,"low":2377,"close":2367,"change":598,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2367},"2025-06-05",12.87,13.122,-1.39,4889,{"date":2386,"open":2381,"high":2387,"low":2388,"close":2374,"change":590,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2374},"2025-06-04",13.05,12.33,0.7,6733,{"date":2392,"open":2393,"high":2374,"low":2359,"close":2381,"change":1140,"percent_change":797,"volume":2394,"transactions":9,"vwap":2381},"2025-06-03",12.15,5644,{"date":2396,"open":2387,"high":2397,"low":2393,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-06-02",13.491,12.24,-0.9,-6.85,9611,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2406,"change":2399,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-05-30",13.41,13.68,13.14,-6.41,14278,{"date":2410,"open":1765,"high":2411,"low":2412,"close":2413,"change":2299,"percent_change":2355,"volume":2414,"transactions":9,"vwap":2413},"2025-05-29",14.4,13.5,14.04,6489,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2411,"change":598,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2411},"2025-05-28",15.12,15.21,13.86,-1.23,17556,{"date":2423,"open":2424,"high":2425,"low":2404,"close":2426,"change":1254,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-05-27",13.77,14.67,14.58,5.88,25200,{"date":2430,"open":2404,"high":2431,"low":2406,"close":2424,"change":1278,"percent_change":1278,"volume":2432,"transactions":9,"vwap":2424},"2025-05-23",13.815,17989,{"date":2434,"open":2419,"high":2435,"low":2387,"close":2424,"change":849,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2424},"2025-05-22",14.085,-4.97,20444,{"date":2439,"open":2424,"high":2440,"low":2412,"close":2440,"change":1140,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-05-21",14.49,4.55,24900,{"date":2444,"open":2445,"high":2411,"low":2387,"close":2419,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2419},"2025-05-20",13.23,0.45,3.36,42689,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2404,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2404},"2025-05-19",14.85,15.3,13.32,-2.07,-13.37,36389,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":791,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-05-16",14.94,16.02,15.48,1.18,25144,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2452,"change":798,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2452},"2025-05-15",13.95,15.84,13.419,11.84,86733,{"date":2472,"open":2459,"high":2473,"low":2445,"close":2405,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2405},"2025-05-14",15.75,-1.17,-7.88,383767,{"date":2478,"open":2479,"high":2418,"low":2453,"close":2451,"change":1490,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2451},"2025-05-13",13.59,11.49,69722,{"date":2483,"open":2479,"high":2484,"low":2406,"close":2453,"change":73,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2453},"2025-05-12",16.92,-7.5,271889,{"date":2488,"open":2489,"high":2490,"low":2412,"close":2411,"change":2181,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2411},"2025-05-09",17.55,18,-17.95,95244,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2489,"change":1254,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2489},"2025-05-08",16.29,19.26,4.84,131444,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1746,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-05-07",16.56,17.073,16.155,16.74,11.38,9956,{"date":2508,"open":2509,"high":2510,"low":2459,"close":2511,"change":2454,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-05-06",16.65,17.343,15.03,-12.11,19500,{"date":2515,"open":2516,"high":2517,"low":2484,"close":2516,"change":1278,"percent_change":1278,"volume":2518,"transactions":9,"vwap":2516},"2025-05-05",17.1,17.91,11633,{"date":2520,"open":2489,"high":2521,"low":2516,"close":2516,"change":2522,"percent_change":2275,"volume":2523,"transactions":9,"vwap":2516},"2025-05-02",18.54,-0.45,12033,{"date":2525,"open":2526,"high":2527,"low":2504,"close":2489,"change":2362,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2489},"2025-05-01",18.99,19.116,-8.45,16378,{"date":2531,"open":2517,"high":2532,"low":2517,"close":2533,"change":1609,"percent_change":1396,"volume":2534,"transactions":9,"vwap":2533},"2025-04-30",19.44,19.17,21678,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2490,"change":67,"percent_change":1950,"volume":2540,"transactions":9,"vwap":2490},"2025-04-29",16.47,19.62,16.38,33544,{"date":2542,"open":2532,"high":2543,"low":2473,"close":2516,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2516},"2025-04-28",19.8,-3.06,-15.18,106422,{"date":2548,"open":2511,"high":176,"low":2549,"close":2550,"change":1578,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-04-25",14.679,20.16,25.84,458522,{"date":2554,"open":2555,"high":2517,"low":2425,"close":2460,"change":504,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2460},"2025-04-24",17.01,-17.21,121644,{"date":2559,"open":2560,"high":2561,"low":2460,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-04-23",18.09,21.6,19.35,6.354,48.89,5699589,{"date":180,"open":2567,"high":2466,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},11.16,12.996,1.836,16.45,111011]