[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BENF":3,"homepage-market-summary":31,"stock-historical-BENF":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BENF","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},"Beneficient Class A Common Stock","Nasdaq",null,"FINANCE SERVICES","Beneficient is a technology-enabled financial services holding company providing liquidity solutions and trust products and services to participants in the alternative assets industry through an online platform, AltAccess. Its services are focused on alternative asset investors, institutional investors, family offices, and fund managers. The company provides liquidity solutions for alternative asset investments through financing and trust structures. The company has three reportable segments consisting of Ben Liquidity, Ben Custody and Customer ExAlt Trusts. The majority of revenue is derived from the Ben Liquidity segment in the form of interest income.","50","Dallas, TX",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},1.43,1.5,1.52,1.415,1.51,-0.08,-5.3,712589.379967,3734,1.4492,12.48,0.4981,2930098.0946511715,7.8,1211,{"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":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},2343621,855421740.757444,-29.35,"2025-04-22",[182,183,192,202,211,221,232,243,253,263,274,285,296,307,317,328,339,350,360,370,381,391,401,410,420,430,439,448,458,468,478,488,496,506,514,524,533,543,552,561,572,581,588,598,608,617,626,634,643,653,663,673,681,691,700,706,712,718,723,729,737,743,750,758,763,769,774,781,790,798,804,808,813,817,822,827,833,839,844,848,854,858,864,871,874,879,887,891,895,899,904,907,911,916,923,930,937,941,947,950,954,959,963,967,972,978,982,986,991,995,999,1004,1009,1013,1016,1020,1023,1028,1032,1038,1045,1051,1058,1064,1069,1073,1079,1084,1088,1092,1096,1101,1106,1111,1114,1118,1121,1125,1129,1134,1137,1142,1146,1152,1156,1159,1165,1171,1174,1181,1189,1196,1201,1209,1217,1223,1229,1235,1242,1248,1254,1260,1267,1274,1281,1285,1290,1295,1299,1304,1310,1315,1321,1326,1332,1338,1346,1351,1360,1365,1371,1379,1386,1392,1399,1405,1413,1420,1429,1436,1443,1450,1457,1466,1473,1482,1491,1497,1504,1509,1515,1521,1528,1535,1543,1551,1560,1569,1576,1584,1591,1598,1603,1610,1618,1626,1630,1635,1643,1650,1656,1661,1668,1674,1678,1685,1691,1696,1701,1707,1716,1723,1730,1737,1743,1751,1757,1766,1774,1780,1787,1791,1799,1805,1811,1814,1821,1827,1836,1845,1851,1860,1868,1874,1880,1888,1896,1905,1912,1919,1926,1934,1942,1949,1957,1965,1971,1978,1982,1990,1996,2000,2003,2006,2011,2017,2022,2028,2033,2041,2048,2054,2060,2067,2074,2079,2085,2092,2097,2104,2109,2112,2117,2124,2129,2135,2142,2146,2150,2157,2162,2166,2171,2176,2183,2187,2194,2197,2201,2206,2212,2216,2221,2225,2232,2237,2241,2247,2250,2254,2258,2262,2269,2273,2278,2282,2286,2289,2293,2298,2301,2306,2309,2314,2320,2323,2329,2336,2340,2345,2350,2354,2357,2361,2365,2369,2373,2377,2380,2384,2388,2393,2398,2402,2407,2411,2414,2418,2424,2427,2433,2439,2444,2449,2454],{"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":185,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",1.36,1.7799,0.15,11.03,4342963.480164,17631,1.5763,{"date":193,"open":194,"high":195,"low":196,"close":185,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",1.4,1.48,1.3101,-0.05,-3.55,1291676.755916,5923,1.4115,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":113,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",1.35,1.53,1.41,-0.7,1721210.099476,8505,1.4267,{"date":212,"open":206,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",1.55,1.3404,1.42,-0.04,-2.74,2979451.711048,13732,1.4493,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",1.61,2.19,1.44,1.46,0.01,0.69,31359610.607767,113776,1.8258,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",1.93,1.9898,1.16,1.45,-1.45,-50,21493135.326531,67669,1.6246,{"date":244,"open":245,"high":246,"low":225,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",2.92,3.15,2.9,2.3617,438.73,295021125.731385,1082998,2.0285,{"date":254,"open":255,"high":256,"low":27,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",0.5466,0.5765,0.5383,-0.0187,-3.36,2021855.761884,6320,0.5313,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",0.5871,0.6004,0.5427,0.557,-0.0048,-0.85,3121436.941241,9027,0.585,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",0.7572,0.85,0.54,0.5618,-0.0672,-10.68,63608282.267532,100006,0.7665,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",0.711,0.7297,0.584701,0.629,-0.1902,-23.22,4163347.25483,13645,0.6739,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",0.8249,1.32,0.6609,0.8192,0.2171,36.06,163639773.945845,336445,0.9527,{"date":308,"open":39,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",0.8482,0.5689,0.6021,-0.2038,-25.29,648795.843942,3241,0.6991,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",0.957,0.9646,0.7799,0.8059,-0.2541,-23.97,934821.086619,5094,0.8462,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",1.3,2.77,1.03,1.06,-0.1517,-12.52,14469947.06679,79040,1.5883,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",1.69,1.75,1.125,1.2117,-0.4683,-27.88,65063.083943,784,1.3699,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",1.8,1.65,1.68,-0.115,-6.41,24038.908009,343,1.6905,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",2.24,1.7809,1.795,-0.535,-22.96,63266.957152,2378,1.8826,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",2.2,2.35,2.115,2.33,0.18,8.37,19958.659712,423,2.2184,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",2.1617,2.055,2.15,0.12,5.91,4142.622514,148,2.1264,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",1.9921,2.09,2.03,0.08,4.1,4188.310185,216,2.054,{"date":402,"open":403,"high":224,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",2.08,1.95,-0.13,-6.25,11312.181517,441,2.0946,{"date":411,"open":412,"high":413,"low":414,"close":403,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",2.0842,2.21,2.0201,-0.186,-8.21,7100.488302,368,2.113,{"date":421,"open":422,"high":423,"low":424,"close":423,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",2.255,2.266,2.1001,0.106,4.91,6112.053143,242,2.1448,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":216,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",2.275,2.14,2.16,-1.82,4489.0872,117,2.1685,{"date":440,"open":441,"high":442,"low":372,"close":372,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",2.22,2.3499,-0.1,-4.35,4873.689312,1895,2.2685,{"date":449,"open":450,"high":451,"low":362,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",2.25,2.32,2.3,0.0467,2.07,9189.812245,122,2.2108,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",2.29,2.2201,2.2533,-0.0067,-0.3,3285.5795,162,2.2752,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":443,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",2.31,2.3899,2.2301,2.26,-4.24,3716.597336,203,2.2971,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",2.39,2.28,2.36,0.09,3.96,5776.499324,99,2.3089,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":443,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",2.4,2.27,-4.22,7516.0042,463,2.3299,{"date":497,"open":470,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",2.43,2.305,2.37,0.1,4.41,20980.053387,577,2.3602,{"date":507,"open":480,"high":508,"low":509,"close":491,"change":405,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",2.42,2.18,-5.42,18478.133008,771,2.2892,{"date":515,"open":516,"high":517,"low":518,"close":490,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",2.46,2.6099,2.2686,-0.07,-2.83,95727.203076,1512,2.527,{"date":525,"open":526,"high":527,"low":528,"close":526,"change":483,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",2.47,2.51,2.45,3.78,5297.013994,86,2.474,{"date":534,"open":535,"high":536,"low":434,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",2.68,2.73,2.38,-0.37,-13.45,55408.043415,820,2.4538,{"date":544,"open":247,"high":545,"low":546,"close":547,"change":197,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",2.93,2.62,2.75,-1.79,33369.801317,558,2.7087,{"date":553,"open":554,"high":246,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",2.94,2.8,-0.2,-6.67,11420.471177,377,2.9592,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",3.03,3.24,2.91,3,-0.14,-4.46,25542.301983,292,3.0264,{"date":573,"open":574,"high":246,"low":575,"close":576,"change":577,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",3.13,2.87,3.14,0,18590.25,248,3.0343,{"date":582,"open":583,"high":246,"low":584,"close":576,"change":108,"percent_change":404,"volume":585,"transactions":586,"vwap":587},"2026-08-05",3.06,2.97,7650.194193,196,3.0726,{"date":589,"open":590,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",3.145,3.29,3.08,-0.16,-4.94,7612.508502,307,3.1507,{"date":599,"open":600,"high":601,"low":602,"close":564,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",3.18,3.38,3.05,0.04,1.25,10876.224251,665,3.2411,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":187,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",2.96,3.21,3.2,4.92,3635.01016,332,3.1043,{"date":618,"open":619,"high":246,"low":620,"close":602,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",2.81,2.745,0.14,4.81,12463.503125,2112,2.8816,{"date":627,"open":628,"high":611,"low":565,"close":565,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",3.0232,-0.17,-5.52,7512.060226,540,3.021,{"date":635,"open":636,"high":637,"low":638,"close":592,"change":197,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",3.175,3.2588,3.02,-1.6,9293.499212,318,3.1227,{"date":644,"open":645,"high":646,"low":647,"close":574,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",3.11,3.3,3.0303,-0.12,-3.69,13218.261126,251,3.1527,{"date":654,"open":655,"high":656,"low":611,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",3.3381,3.495,3.25,-0.29,-8.19,12101.01723,757,3.3326,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":108,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",3.48,3.68,3.2401,3.54,1.72,13730.726744,465,3.557,{"date":674,"open":675,"high":676,"low":677,"close":665,"change":108,"percent_change":342,"volume":678,"transactions":679,"vwap":680},"2026-07-22",3.385,3.69,3.35,7273.153867,524,3.4565,{"date":682,"open":683,"high":684,"low":601,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",3.4,3.65,3.42,-0.03,-0.87,8634.069767,353,3.4399,{"date":692,"open":693,"high":668,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",3.36,3.45,0.03,0.88,6767.463153,699,3.4592,{"date":701,"open":702,"high":703,"low":612,"close":685,"change":108,"percent_change":704,"volume":705,"transactions":9,"vwap":685},"2026-07-17",3.5,3.75,1.79,12200,{"date":707,"open":708,"high":709,"low":708,"close":693,"change":187,"percent_change":710,"volume":711,"transactions":9,"vwap":693},"2026-07-16",3.115,3.46,4.67,13700,{"date":713,"open":554,"high":714,"low":715,"close":611,"change":153,"percent_change":716,"volume":717,"transactions":9,"vwap":611},"2026-07-15",3.44,2.878,12.24,46000,{"date":719,"open":82,"high":82,"low":619,"close":720,"change":658,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-14",2.86,-9.21,22400,{"date":724,"open":683,"high":725,"low":247,"close":246,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":246},"2026-07-13",3.47,-0.27,-7.89,30500,{"date":730,"open":731,"high":732,"low":733,"close":685,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":685},"2026-07-10",3.33,3.63,3.321,0.11,3.32,8600,{"date":738,"open":702,"high":702,"low":646,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-09",3.31,-0.18,-5.16,7600,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":629,"percent_change":749,"volume":742,"transactions":9,"vwap":748},"2026-07-08",3.52,3.64,3.365,3.49,-4.64,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":695,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-07",3.565,3.71,3.539,3.66,0.83,14700,{"date":759,"open":760,"high":761,"low":760,"close":732,"change":113,"percent_change":726,"volume":762,"transactions":9,"vwap":732},"2026-07-06",3.573,3.72,18900,{"date":764,"open":765,"high":766,"low":765,"close":746,"change":197,"percent_change":767,"volume":768,"transactions":9,"vwap":746},"2026-07-02",3.61,3.77,-1.36,13300,{"date":770,"open":732,"high":771,"low":732,"close":676,"change":227,"percent_change":772,"volume":773,"transactions":9,"vwap":676},"2026-07-01",3.8,0.27,17400,{"date":775,"open":771,"high":776,"low":777,"close":666,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":666},"2026-06-30",3.84,3.58,-0.19,-4.91,19100,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-29",3.7,3.89,3.465,3.87,0.17,4.59,32600,{"date":791,"open":792,"high":793,"low":794,"close":783,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":783},"2026-06-26",3.62,3.74,3.43,0.16,4.52,28700,{"date":799,"open":800,"high":777,"low":801,"close":668,"change":603,"percent_change":802,"volume":803,"transactions":9,"vwap":668},"2026-06-25",3.515,3.427,1.14,11400,{"date":805,"open":683,"high":745,"low":601,"close":702,"change":806,"percent_change":103,"volume":807,"transactions":9,"vwap":702},"2026-06-24",0.035,9600,{"date":809,"open":731,"high":754,"low":731,"close":785,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":785},"2026-06-23",-0.045,-1.28,13400,{"date":814,"open":683,"high":777,"low":739,"close":815,"change":734,"percent_change":564,"volume":816,"transactions":9,"vwap":815},"2026-06-22",3.51,14100,{"date":818,"open":725,"high":777,"low":819,"close":683,"change":740,"percent_change":820,"volume":821,"transactions":9,"vwap":683},"2026-06-18",3.39,-5.03,17800,{"date":823,"open":709,"high":776,"low":735,"close":777,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":777},"2026-06-17",0.135,3.92,41500,{"date":828,"open":694,"high":694,"low":829,"close":830,"change":831,"percent_change":299,"volume":832,"transactions":9,"vwap":830},"2026-06-16",3.301,3.445,0.045,5400,{"date":834,"open":677,"high":835,"low":731,"close":683,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":683},"2026-06-15",3.546,0.015,0.44,16100,{"date":840,"open":819,"high":665,"low":677,"close":675,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":675},"2026-06-12",-0.095,-2.73,7900,{"date":845,"open":709,"high":665,"low":739,"close":665,"change":695,"percent_change":846,"volume":847,"transactions":9,"vwap":665},"2026-06-11",0.87,10000,{"date":849,"open":850,"high":851,"low":612,"close":694,"change":227,"percent_change":852,"volume":853,"transactions":9,"vwap":694},"2026-06-10",3.275,3.6,0.29,12500,{"date":855,"open":694,"high":748,"low":677,"close":714,"change":856,"percent_change":857,"volume":768,"transactions":9,"vwap":714},"2026-06-09",0.05,1.47,{"date":859,"open":714,"high":860,"low":861,"close":819,"change":862,"percent_change":474,"volume":863,"transactions":9,"vwap":819},"2026-06-08",3.506,3.28,-0.15,8800,{"date":865,"open":745,"high":866,"low":867,"close":668,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":668},"2026-06-05",3.56,3.375,-0.09,-2.48,11600,{"date":872,"open":783,"high":783,"low":89,"close":732,"change":519,"percent_change":873,"volume":821,"transactions":9,"vwap":732},"2026-06-04",-1.89,{"date":875,"open":703,"high":876,"low":851,"close":783,"change":877,"percent_change":878,"volume":847,"transactions":9,"vwap":783},"2026-06-03",3.755,-0.11,-2.89,{"date":880,"open":881,"high":882,"low":761,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-02",3.765,3.85,3.81,0.02,0.53,18800,{"date":888,"open":703,"high":786,"low":666,"close":889,"change":483,"percent_change":498,"volume":890,"transactions":9,"vwap":889},"2026-06-01",3.79,19400,{"date":892,"open":889,"high":882,"low":851,"close":783,"change":443,"percent_change":893,"volume":894,"transactions":9,"vwap":783},"2026-05-29",-2.63,35100,{"date":896,"open":851,"high":776,"low":685,"close":771,"change":187,"percent_change":897,"volume":898,"transactions":9,"vwap":771},"2026-05-28",4.11,46300,{"date":900,"open":709,"high":783,"low":901,"close":684,"change":787,"percent_change":902,"volume":903,"transactions":9,"vwap":684},"2026-05-27",3.34,4.89,46800,{"date":905,"open":89,"high":665,"low":591,"close":665,"change":396,"percent_change":373,"volume":906,"transactions":9,"vwap":665},"2026-05-26",12700,{"date":908,"open":611,"high":794,"low":611,"close":683,"change":884,"percent_change":909,"volume":910,"transactions":9,"vwap":683},"2026-05-22",0.59,6900,{"date":912,"open":913,"high":819,"low":914,"close":601,"change":396,"percent_change":508,"volume":915,"transactions":9,"vwap":601},"2026-05-21",3.27,3.19,23300,{"date":917,"open":612,"high":918,"low":919,"close":646,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":646},"2026-05-20",3.402,3.192,0.07,2.17,10500,{"date":924,"open":677,"high":702,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-19",3.152,3.23,-0.22,-6.38,37600,{"date":931,"open":745,"high":932,"low":933,"close":694,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":694},"2026-05-18",3.53,3.312,-0.21,-5.74,27600,{"date":938,"open":657,"high":753,"low":612,"close":755,"change":153,"percent_change":939,"volume":940,"transactions":9,"vwap":755},"2026-05-15",10.57,38700,{"date":942,"open":943,"high":739,"low":944,"close":739,"change":501,"percent_change":945,"volume":946,"transactions":9,"vwap":739},"2026-05-14",3.26,3.171,3.12,8700,{"date":948,"open":739,"high":739,"low":246,"close":611,"change":868,"percent_change":842,"volume":949,"transactions":9,"vwap":611},"2026-05-13",11700,{"date":951,"open":739,"high":677,"low":612,"close":646,"change":884,"percent_change":952,"volume":953,"transactions":9,"vwap":646},"2026-05-12",0.61,14600,{"date":955,"open":89,"high":748,"low":956,"close":861,"change":593,"percent_change":957,"volume":958,"transactions":9,"vwap":861},"2026-05-11",3.252,-4.65,21900,{"date":960,"open":932,"high":777,"low":739,"close":714,"change":21,"percent_change":961,"volume":962,"transactions":9,"vwap":714},"2026-05-08",-2.27,20400,{"date":964,"open":646,"high":866,"low":965,"close":745,"change":396,"percent_change":375,"volume":966,"transactions":9,"vwap":745},"2026-05-07",3.22,34200,{"date":968,"open":685,"high":969,"low":683,"close":714,"change":884,"percent_change":970,"volume":971,"transactions":9,"vwap":714},"2026-05-06",3.55,0.58,27500,{"date":973,"open":745,"high":745,"low":974,"close":685,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":685},"2026-05-05",3.405,-0.02,-0.58,10100,{"date":979,"open":702,"high":702,"low":685,"close":714,"change":686,"percent_change":980,"volume":981,"transactions":9,"vwap":714},"2026-05-04",-0.86,22300,{"date":983,"open":739,"high":725,"low":926,"close":725,"change":795,"percent_change":984,"volume":985,"transactions":9,"vwap":725},"2026-05-01",4.83,14900,{"date":987,"open":591,"high":683,"low":988,"close":739,"change":686,"percent_change":989,"volume":990,"transactions":9,"vwap":739},"2026-04-30",3.265,-0.9,20600,{"date":992,"open":794,"high":794,"low":657,"close":901,"change":868,"percent_change":993,"volume":994,"transactions":9,"vwap":901},"2026-04-29",-2.62,6800,{"date":996,"open":997,"high":709,"low":943,"close":794,"change":856,"percent_change":195,"volume":998,"transactions":9,"vwap":794},"2026-04-28",3.345,23900,{"date":1000,"open":926,"high":1001,"low":926,"close":601,"change":187,"percent_change":1002,"volume":1003,"transactions":9,"vwap":601},"2026-04-27",3.538,4.64,41300,{"date":1005,"open":1006,"high":677,"low":925,"close":926,"change":884,"percent_change":1007,"volume":1008,"transactions":9,"vwap":926},"2026-04-24",3.17,0.62,32700,{"date":1010,"open":246,"high":901,"low":246,"close":611,"change":884,"percent_change":1011,"volume":1012,"transactions":9,"vwap":611},"2026-04-23",0.63,28200,{"date":1014,"open":739,"high":739,"low":945,"close":914,"change":519,"percent_change":1015,"volume":903,"transactions":9,"vwap":914},"2026-04-22",-2.15,{"date":1017,"open":913,"high":709,"low":564,"close":943,"change":975,"percent_change":1018,"volume":1019,"transactions":9,"vwap":943},"2026-04-21",-0.61,29500,{"date":1021,"open":645,"high":819,"low":602,"close":861,"change":734,"percent_change":725,"volume":1022,"transactions":9,"vwap":861},"2026-04-20",67100,{"date":1024,"open":246,"high":646,"low":1025,"close":1006,"change":197,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1006},"2026-04-17",3.04,-1.55,60700,{"date":1029,"open":965,"high":702,"low":574,"close":965,"change":197,"percent_change":1030,"volume":1031,"transactions":9,"vwap":965},"2026-04-16",-1.53,77800,{"date":1033,"open":1034,"high":794,"low":638,"close":913,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":913},"2026-04-15",3.07,0.2,6.51,108600,{"date":1039,"open":1040,"high":783,"low":1041,"close":1034,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1034},"2026-04-14",3.41,2.85,-0.63,-17.03,308400,{"date":1046,"open":1047,"high":1047,"low":815,"close":783,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":783},"2026-04-13",4.02,-0.38,-9.31,284300,{"date":1052,"open":1053,"high":1054,"low":702,"close":1055,"change":148,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-10",3.83,4.49,4.08,10.27,12765600,{"date":1059,"open":1060,"high":1061,"low":943,"close":783,"change":975,"percent_change":1062,"volume":1063,"transactions":9,"vwap":783},"2026-04-09",3.67,4.03,-0.54,12800,{"date":1065,"open":793,"high":1066,"low":755,"close":761,"change":197,"percent_change":1067,"volume":1068,"transactions":9,"vwap":761},"2026-04-08",3.9,-1.33,19000,{"date":1070,"open":783,"high":771,"low":1071,"close":766,"change":197,"percent_change":1072,"volume":994,"transactions":9,"vwap":766},"2026-04-07",3.505,-1.31,{"date":1074,"open":794,"high":1075,"low":974,"close":1076,"change":143,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-06",3.95,3.82,9.14,35400,{"date":1080,"open":611,"high":792,"low":611,"close":702,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":702},"2026-04-02",0.21,6.38,26600,{"date":1085,"open":668,"high":668,"low":943,"close":591,"change":934,"percent_change":1086,"volume":1087,"transactions":9,"vwap":591},"2026-04-01",-6,10600,{"date":1089,"open":914,"high":793,"low":914,"close":702,"change":1090,"percent_change":1091,"volume":1063,"transactions":9,"vwap":702},"2026-03-31",0.23,7.03,{"date":1093,"open":600,"high":913,"low":1006,"close":913,"change":108,"percent_change":1094,"volume":1095,"transactions":9,"vwap":913},"2026-03-30",1.87,6300,{"date":1097,"open":861,"high":861,"low":246,"close":611,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":611},"2026-03-27",-0.06,-1.83,13800,{"date":1102,"open":732,"high":761,"low":943,"close":913,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":913},"2026-03-26",-0.36,-9.92,36100,{"date":1107,"open":765,"high":783,"low":1108,"close":732,"change":1098,"percent_change":1109,"volume":1110,"transactions":9,"vwap":732},"2026-03-25",3.59,-1.63,18700,{"date":1112,"open":776,"high":825,"low":1060,"close":676,"change":927,"percent_change":1113,"volume":762,"transactions":9,"vwap":676},"2026-03-24",-5.63,{"date":1115,"open":684,"high":825,"low":866,"close":1116,"change":501,"percent_change":546,"volume":1117,"transactions":9,"vwap":1116},"2026-03-23",3.91,21000,{"date":1119,"open":1060,"high":883,"low":901,"close":883,"change":483,"percent_change":508,"volume":1120,"transactions":9,"vwap":883},"2026-03-20",57800,{"date":1122,"open":913,"high":761,"low":611,"close":761,"change":1035,"percent_change":1123,"volume":1124,"transactions":9,"vwap":761},"2026-03-19",5.68,24900,{"date":1126,"open":668,"high":851,"low":709,"close":745,"change":975,"percent_change":1127,"volume":1128,"transactions":9,"vwap":745},"2026-03-18",-0.56,13600,{"date":1130,"open":732,"high":1131,"low":685,"close":668,"change":740,"percent_change":1132,"volume":1133,"transactions":9,"vwap":668},"2026-03-17",3.741,-4.84,32300,{"date":1135,"open":761,"high":776,"low":732,"close":761,"change":113,"percent_change":726,"volume":1136,"transactions":9,"vwap":761},"2026-03-16",17500,{"date":1138,"open":793,"high":1076,"low":1060,"close":1139,"change":443,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-13",3.73,-2.61,10400,{"date":1143,"open":792,"high":882,"low":1144,"close":1053,"change":603,"percent_change":333,"volume":1145,"transactions":9,"vwap":1053},"2026-03-12",3.554,16400,{"date":1147,"open":1148,"high":889,"low":1149,"close":889,"change":113,"percent_change":1150,"volume":1151,"transactions":9,"vwap":889},"2026-03-11",3.621,3.57,-0.26,13000,{"date":1153,"open":783,"high":784,"low":732,"close":771,"change":686,"percent_change":1154,"volume":1155,"transactions":9,"vwap":771},"2026-03-10",-0.78,24100,{"date":1157,"open":882,"high":784,"low":1108,"close":1053,"change":695,"percent_change":1158,"volume":890,"transactions":9,"vwap":1053},"2026-03-09",0.79,{"date":1160,"open":1161,"high":1162,"low":1139,"close":771,"change":1163,"percent_change":1164,"volume":1068,"transactions":9,"vwap":771},"2026-03-06",3.94,3.97,-0.31,-7.54,{"date":1166,"open":766,"high":1167,"low":766,"close":897,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":897},"2026-03-05",4.12,0.28,7.31,17900,{"date":1172,"open":1053,"high":484,"low":529,"close":1053,"change":519,"percent_change":548,"volume":1173,"transactions":9,"vwap":1053},"2026-03-04",50600,{"date":1175,"open":1176,"high":1177,"low":783,"close":1066,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1066},"2026-03-03",4.07,4.152,-0.43,-9.93,67400,{"date":1182,"open":1183,"high":1054,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-02",4.2,4.01,4.33,-0.33,-7.08,75200,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":868,"percent_change":873,"volume":1195,"transactions":9,"vwap":1194},"2026-02-27",4.68,4.75,4.4,4.66,75900,{"date":1197,"open":1185,"high":1198,"low":1185,"close":1192,"change":148,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1192},"2026-02-26",4.88,8.7,117900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":113,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-02-25",4.23,4.58,4.126,4.37,-0.23,150600,{"date":1210,"open":397,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-02-24",4.42,4.04,4.38,0.22,5.29,196200,{"date":1218,"open":714,"high":1213,"low":683,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-02-23",4.16,0.47,12.74,309700,{"date":1224,"open":612,"high":1225,"low":246,"close":676,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":676},"2026-02-20",4.17,0.34,10.15,581300,{"date":1230,"open":882,"high":882,"low":1231,"close":677,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":677},"2026-02-19",3.1,-0.8,-19.28,956300,{"date":1236,"open":1191,"high":1215,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-02-18",4.06,4.15,0.33,8.64,18792300,{"date":1243,"open":1167,"high":1244,"low":889,"close":1076,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1076},"2026-02-17",4.3,-0.315,-7.62,6439100,{"date":1249,"open":1250,"high":1250,"low":1108,"close":1251,"change":1252,"percent_change":594,"volume":1253,"transactions":9,"vwap":1251},"2026-02-13",4.6,4.135,-0.215,36900,{"date":1255,"open":1213,"high":1256,"low":1257,"close":1258,"change":519,"percent_change":1259,"volume":807,"transactions":9,"vwap":1258},"2026-02-12",4.5,4.34,4.35,-1.58,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1211,"change":1098,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1211},"2026-02-11",4.46,4.57,4.39,-1.34,4600,{"date":1268,"open":788,"high":1269,"low":1270,"close":1271,"change":629,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-10",4.7,4.475,4.48,-3.66,7100,{"date":1275,"open":1276,"high":1277,"low":1256,"close":97,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":97},"2026-02-09",4.55,4.8,0.24,5.44,20000,{"date":1282,"open":1185,"high":97,"low":1283,"close":502,"change":501,"percent_change":451,"volume":1284,"transactions":9,"vwap":502},"2026-02-06",4.24,24500,{"date":1286,"open":1192,"high":1192,"low":825,"close":1287,"change":567,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-02-05",4.31,-3.15,30200,{"date":1291,"open":1256,"high":97,"low":1283,"close":1292,"change":1278,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-04",4.45,5.7,17300,{"date":1296,"open":1257,"high":1256,"low":1297,"close":1297,"change":648,"percent_change":1298,"volume":1110,"transactions":9,"vwap":1297},"2026-02-03",4.21,-2.77,{"date":1300,"open":1271,"high":1301,"low":1185,"close":1185,"change":1150,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1185},"2026-02-02",4.72,-5.66,20100,{"date":1305,"open":1002,"high":1306,"low":1307,"close":788,"change":877,"percent_change":1308,"volume":1309,"transactions":9,"vwap":788},"2026-01-30",4.97,4.54,-2.34,46600,{"date":1311,"open":1301,"high":1312,"low":1256,"close":1269,"change":21,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1269},"2026-01-29",5.065,-1.67,16000,{"date":1316,"open":1193,"high":1317,"low":1193,"close":1318,"change":1239,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-01-28",4.96,4.78,7.42,44300,{"date":1322,"open":1323,"high":1276,"low":1324,"close":1292,"change":772,"percent_change":1325,"volume":1173,"transactions":9,"vwap":1292},"2026-01-27",4.27,4.061,6.46,{"date":1327,"open":1213,"high":1328,"low":1329,"close":1329,"change":629,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-01-26",4.531,4.18,-3.91,19600,{"date":1333,"open":1277,"high":1334,"low":1335,"close":1258,"change":1178,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1258},"2026-01-23",4.86,4.32,-9,40600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1318,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1318},"2026-01-22",5.12,5.395,4.699,-0.34,-6.64,47700,{"date":1347,"open":1348,"high":1349,"low":1340,"close":1340,"change":113,"percent_change":778,"volume":1350,"transactions":9,"vwap":1340},"2026-01-21",5.21,5.54,66000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-01-20",4.51,5.43,4.47,5.13,0.43,9.15,133400,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1269,"change":740,"percent_change":649,"volume":981,"transactions":9,"vwap":1269},"2026-01-16",4.98,4.99,4.665,{"date":1366,"open":1367,"high":1368,"low":1198,"close":1198,"change":1163,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1198},"2026-01-15",5.15,5.22,-5.97,31800,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-01-14",5.06,5.47,5.19,0.13,2.57,54600,{"date":1380,"open":1381,"high":1382,"low":1373,"close":1373,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1373},"2026-01-13",5.4,5.498,-0.28,-5.24,23600,{"date":1387,"open":1388,"high":1374,"low":1389,"close":1390,"change":376,"percent_change":748,"volume":1391,"transactions":9,"vwap":1390},"2026-01-12",5.05,4.93,5.34,55800,{"date":1393,"open":1394,"high":1395,"low":1367,"close":1396,"change":443,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-09",5.27,5.5,5.16,-1.9,15000,{"date":1400,"open":1374,"high":1401,"low":1402,"close":1403,"change":734,"percent_change":433,"volume":1404,"transactions":9,"vwap":1403},"2026-01-08",5.577,5.185,5.26,40900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1367,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1367},"2026-01-07",5.81,5.86,5.01,-0.66,-11.36,61500,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1407,"change":187,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1407},"2026-01-06",5.83,6.193,5.73,2.65,76800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-05",7.14,7.682,5.51,5.66,-1.62,-22.25,144900,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":123,"percent_change":866,"volume":1435,"transactions":9,"vwap":1434},"2026-01-02",6.94,7.514,6.34,7.28,75700,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1091,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1091},"2025-12-31",5.77,7.397,1.27,22.05,216600,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":795,"percent_change":720,"volume":1449,"transactions":9,"vwap":1448},"2025-12-30",5.55,5.909,5.28,5.76,73700,{"date":1451,"open":1452,"high":1434,"low":1445,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2025-12-29",7.15,5.6,-1.77,-24.02,108200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-12-26",8.41,8.49,6.67,7.37,-1.44,-16.35,148900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":975,"percent_change":1207,"volume":1472,"transactions":9,"vwap":1471},"2025-12-24",8.87,9.7,8.55,8.81,113500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2025-12-23",7.72,9.96,7.65,8.83,0.67,8.21,318900,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2025-12-22",6.88,8.5,6.73,8.16,1.31,19.12,302100,{"date":1492,"open":1373,"high":1493,"low":1373,"close":1494,"change":669,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-12-19",7.378,6.85,33.53,1017400,{"date":1498,"open":1499,"high":1500,"low":1183,"close":1356,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1356},"2025-12-18",4.26,6.15,0.68,15.28,598300,{"date":1505,"open":777,"high":1388,"low":777,"close":1292,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1292},"2025-12-17",0.71,18.98,400800,{"date":1510,"open":1511,"high":1512,"low":739,"close":793,"change":1383,"percent_change":1513,"volume":1514,"transactions":9,"vwap":793},"2025-12-16",4.19,4.698,-6.97,261400,{"date":1516,"open":1256,"high":1517,"low":1518,"close":1047,"change":1154,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1047},"2025-12-15",7.21,3.813,-16.25,888500,{"date":1522,"open":1523,"high":1524,"low":1277,"close":1277,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1277},"2025-12-12",6.8,7.04,-2.08,-30.23,160800,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1484,"change":811,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1484},"2025-12-11",6.56,7.92,6.368,-15.69,248750,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1487,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1487},"2025-12-10",7.6,9.12,7.2,-0.64,-7.27,248388,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":490,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-09",6.32,8.88,6.048,8.8,37.5,648863,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-12-08",5.504,6.952,5.232,6.4,1.112,21.03,393100,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-12-05",5.112,5.512,5.064,5.288,0.104,2.01,37725,{"date":1570,"open":1277,"high":1571,"low":1191,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-12-04",5.36,5.184,0.36,7.46,59450,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1162,"volume":1583,"transactions":9,"vwap":1581},"2025-12-03",4.496,5.04,4.416,4.824,0.184,51463,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1002,"change":1278,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1002},"2025-12-02",4.568,4.872,4.472,5.45,47138,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1193,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1193},"2025-12-01",4.752,4.376,-0.376,-7.87,26263,{"date":1599,"open":1002,"high":613,"low":796,"close":1600,"change":1601,"percent_change":645,"volume":1602,"transactions":9,"vwap":1600},"2025-11-28",4.776,0.144,17363,{"date":1604,"open":1055,"high":1605,"low":1055,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-11-26",5.024,4.632,0.512,12.43,80550,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1167,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1167},"2025-11-25",4.192,4.232,4.048,0.008,0.19,19638,{"date":1619,"open":1283,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-11-24",4.28,4.056,4.112,-0.208,-4.81,18400,{"date":1627,"open":1283,"high":1628,"low":1219,"close":1335,"change":577,"percent_change":577,"volume":1629,"transactions":9,"vwap":1335},"2025-11-21",4.36,18363,{"date":1631,"open":1002,"high":1002,"low":1632,"close":1335,"change":1623,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1335},"2025-11-20",3.792,-4.59,108525,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-11-19",4.128,4.536,4.528,0.248,5.79,38000,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1620,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1620},"2025-11-18",4.296,3.968,0.224,5.52,46425,{"date":1651,"open":1283,"high":1283,"low":1652,"close":1621,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1621},"2025-11-17",3.936,-0.024,-0.59,36125,{"date":1657,"open":1658,"high":1219,"low":1659,"close":1055,"change":577,"percent_change":577,"volume":1660,"transactions":9,"vwap":1055},"2025-11-14",4,3.872,47463,{"date":1662,"open":1622,"high":1663,"low":1664,"close":1055,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1055},"2025-11-13",4.504,3.992,-0.176,-4.14,61875,{"date":1669,"open":1219,"high":1670,"low":1637,"close":1671,"change":1672,"percent_change":470,"volume":1673,"transactions":9,"vwap":1671},"2025-11-12",4.512,4.256,0.096,63463,{"date":1675,"open":1652,"high":1335,"low":1676,"close":1219,"change":1035,"percent_change":1388,"volume":1677,"transactions":9,"vwap":1219},"2025-11-11",3.88,73538,{"date":1679,"open":1680,"high":1219,"low":1681,"close":484,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":484},"2025-11-10",4.016,3.76,-0.152,-3.7,87800,{"date":1686,"open":1687,"high":1283,"low":1688,"close":1622,"change":648,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1622},"2025-11-07",4.096,3.944,-2.84,74900,{"date":1692,"open":796,"high":1198,"low":1614,"close":1613,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1613},"2025-11-06",-0.368,-8,102513,{"date":1697,"open":1301,"high":1579,"low":1271,"close":1250,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1250},"2025-11-05",-0.888,-16.18,181575,{"date":1702,"open":1279,"high":1703,"low":1279,"close":1704,"change":1705,"percent_change":568,"volume":1706,"transactions":9,"vwap":1704},"2025-11-04",5.616,5.488,-0.256,195125,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-11-03",5.672,6.544,5.608,5.744,-0.88,-13.29,573263,{"date":1717,"open":1718,"high":1719,"low":1571,"close":1720,"change":434,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-10-31",5.448,7.408,6.624,48.39,17070788,{"date":1724,"open":1277,"high":1725,"low":1335,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-10-30",4.84,4.464,-0.52,-10.43,3928188,{"date":1731,"open":1732,"high":1571,"low":1725,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-10-29",5.2,4.984,-0.296,-5.61,54250,{"date":1738,"open":1739,"high":1545,"low":1572,"close":1447,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1447},"2025-10-28",6.056,-0.76,-12.58,120638,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1740,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-10-27",6.24,7.52,5.808,6.04,-11.18,268313,{"date":1752,"open":1537,"high":1753,"low":1745,"close":1523,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1523},"2025-10-24",8.24,-1.016,-13,504438,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-10-23",8.36,9.04,6.48,7.816,-4.104,-34.43,2391888,{"date":1767,"open":1768,"high":26,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-10-22",6.768,6.336,11.92,8.024,205.95,42430175,{"date":1775,"open":1055,"high":1219,"low":851,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-10-21",3.896,-0.336,-7.94,1812438,{"date":1781,"open":1782,"high":1783,"low":1637,"close":1613,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1613},"2025-10-20",4.168,4.344,0.072,1.73,24725,{"date":1788,"open":1183,"high":1620,"low":1646,"close":1219,"change":1623,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1219},"2025-10-17",-4.76,24163,{"date":1792,"open":1793,"high":1794,"low":1776,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-10-16",4.288,4.624,4.368,-0.088,-1.97,50250,{"date":1800,"open":1801,"high":1277,"low":1620,"close":1802,"change":143,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-15",4.56,4.456,7.74,106638,{"date":1806,"open":1632,"high":1783,"low":1807,"close":1808,"change":1809,"percent_change":683,"volume":1810,"transactions":9,"vwap":1808},"2025-10-14",3.784,4.136,0.136,69663,{"date":1812,"open":776,"high":1622,"low":1681,"close":1658,"change":1035,"percent_change":1403,"volume":1813,"transactions":9,"vwap":1658},"2025-10-13",65675,{"date":1815,"open":1816,"high":1639,"low":1817,"close":771,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":771},"2025-10-10",4.352,3.648,-0.728,-16.08,174225,{"date":1822,"open":1579,"high":1823,"low":1271,"close":1639,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1639},"2025-10-09",5.224,-0.776,-14.63,156400,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-10-08",6,6.344,5.136,5.304,-0.512,-8.8,177500,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-10-07",6.448,6.464,5.712,5.816,-0.504,-7.97,175113,{"date":1846,"open":1523,"high":1524,"low":1847,"close":1545,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1545},"2025-10-06",6.016,-0.808,-11.34,286300,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-10-03",8.72,9.2,6.896,7.128,-1.032,-12.65,666975,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1487,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1487},"2025-10-02",7.12,9.76,7,1.264,18.33,4547688,{"date":1869,"open":1870,"high":1524,"low":1453,"close":1855,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1855},"2025-10-01",5.84,-0.712,-9.36,1535300,{"date":1875,"open":1876,"high":1240,"low":1637,"close":1877,"change":1191,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-09-30",5.096,7.608,159.84,75304163,{"date":1881,"open":1882,"high":566,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-09-29",2.992,2.888,2.928,0.048,1.67,3960738,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-09-26",2.696,2.952,2.88,0.112,4.05,15700,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-09-25",2.72,2.816,2.688,2.768,-0.056,-1.98,13913,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1885,"percent_change":1785,"volume":1911,"transactions":9,"vwap":1910},"2025-09-24",2.872,2.944,2.616,2.824,61088,{"date":1913,"open":1892,"high":1914,"low":1901,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-09-23",2.896,2.776,-0.112,-3.88,25000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1883,"change":1734,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1883},"2025-09-22",2.936,3.096,2.76,-9.3,72000,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-09-19",3.344,3.072,3.184,-0.104,-3.16,28850,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-09-18",3.176,3.416,3.288,0.032,0.98,17563,{"date":1943,"open":1944,"high":714,"low":1945,"close":1946,"change":1916,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-09-17",3.392,3.168,3.256,-3.33,46538,{"date":1950,"open":1951,"high":714,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-09-16",3.016,2.968,3.368,0.152,4.73,215338,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-09-15",3.472,3.568,3.216,-0.384,-10.67,46638,{"date":1966,"open":666,"high":761,"low":1967,"close":851,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":851},"2025-09-12",3.384,-0.128,-3.43,39388,{"date":1972,"open":1612,"high":1613,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-09-11",3.608,3.728,-0.592,-13.7,78750,{"date":1979,"open":1680,"high":1271,"low":1680,"close":1335,"change":1980,"percent_change":1036,"volume":1981,"transactions":9,"vwap":1335},"2025-09-10",0.264,131238,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1621,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1621},"2025-09-09",3.688,5.32,3.616,0.504,14.19,819663,{"date":1991,"open":1967,"high":825,"low":1938,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-09-08",3.552,0.256,7.77,96613,{"date":1997,"open":945,"high":714,"low":1025,"close":1998,"change":386,"percent_change":529,"volume":1999,"transactions":9,"vwap":1998},"2025-09-05",3.296,37263,{"date":2001,"open":1922,"high":735,"low":566,"close":1936,"change":1809,"percent_change":1355,"volume":2002,"transactions":9,"vwap":1936},"2025-09-04",56413,{"date":2004,"open":1951,"high":861,"low":1892,"close":1025,"change":577,"percent_change":577,"volume":2005,"transactions":9,"vwap":1025},"2025-09-03",35175,{"date":2007,"open":2008,"high":564,"low":610,"close":1025,"change":556,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1025},"2025-09-02",3.032,-6.17,47888,{"date":2012,"open":2013,"high":2014,"low":555,"close":564,"change":1035,"percent_change":2015,"volume":2016,"transactions":9,"vwap":564},"2025-08-29",2.856,3.328,6.58,90075,{"date":2018,"open":2019,"high":919,"low":2019,"close":1025,"change":1278,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1025},"2025-08-28",2.608,8.57,196975,{"date":2023,"open":1892,"high":2024,"low":555,"close":555,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":555},"2025-08-27",3.304,-0.528,-15.87,408000,{"date":2029,"open":2030,"high":1572,"low":1945,"close":2014,"change":2031,"percent_change":1431,"volume":2032,"transactions":9,"vwap":2014},"2025-08-26",3.912,0.216,13250288,{"date":2034,"open":2035,"high":861,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-08-25",2.712,2.64,3.112,0.368,13.41,3625500,{"date":2042,"open":2043,"high":1923,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-08-22",2.328,2.744,0.384,16.27,48038,{"date":2049,"open":2050,"high":2050,"low":451,"close":482,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":482},"2025-08-21",2.416,-0.064,-2.64,4075,{"date":2055,"open":482,"high":2056,"low":2057,"close":2056,"change":2058,"percent_change":1410,"volume":2059,"transactions":9,"vwap":2056},"2025-08-20",2.424,2.192,-0.016,10713,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":1653,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-08-19",2.536,2.344,2.44,-0.97,5375,{"date":2068,"open":2069,"high":2070,"low":434,"close":2071,"change":2072,"percent_change":811,"volume":2073,"transactions":9,"vwap":2071},"2025-08-18",2.384,2.496,2.464,-0.032,31438,{"date":2075,"open":2071,"high":2076,"low":490,"close":2070,"change":1885,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2070},"2025-08-15",2.504,1.96,6125,{"date":2080,"open":2076,"high":2081,"low":490,"close":2082,"change":1968,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-08-14",2.624,2.448,-4.97,17788,{"date":2086,"open":2087,"high":535,"low":2043,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-08-13",2.456,2.576,0.208,8.78,54788,{"date":2093,"open":451,"high":2094,"low":362,"close":2095,"change":1566,"percent_change":788,"volume":2096,"transactions":9,"vwap":2095},"2025-08-12",2.408,2.368,20375,{"date":2098,"open":2099,"high":2100,"low":434,"close":2101,"change":2072,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-08-11",2.248,2.336,2.264,-1.39,26163,{"date":2105,"open":2099,"high":2069,"low":2106,"close":2107,"change":577,"percent_change":577,"volume":2108,"transactions":9,"vwap":2107},"2025-08-08",2.168,2.296,19388,{"date":2110,"open":482,"high":2071,"low":2106,"close":2107,"change":1916,"percent_change":957,"volume":2111,"transactions":9,"vwap":2107},"2025-08-07",22763,{"date":2113,"open":2081,"high":1890,"low":490,"close":2094,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2094},"2025-08-06",-0.32,-11.73,25925,{"date":2118,"open":2119,"high":2120,"low":2082,"close":2121,"change":1784,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-08-05",2.48,2.84,2.728,2.71,9688,{"date":2125,"open":2062,"high":535,"low":2126,"close":2127,"change":396,"percent_change":645,"volume":2128,"transactions":9,"vwap":2127},"2025-08-04",2.52,2.656,5975,{"date":2130,"open":1898,"high":555,"low":2131,"close":2088,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2088},"2025-08-01",2.472,-0.216,-7.74,26100,{"date":2136,"open":592,"high":2137,"low":2138,"close":2139,"change":1623,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-07-31",3.104,2.784,2.792,-6.93,18950,{"date":2143,"open":2036,"high":1025,"low":2088,"close":566,"change":1993,"percent_change":2144,"volume":2145,"transactions":9,"vwap":566},"2025-07-30",9.33,30425,{"date":2147,"open":592,"high":1922,"low":2088,"close":2044,"change":2114,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2044},"2025-07-29",-10.44,61538,{"date":2151,"open":1883,"high":2014,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-07-28",2.848,3.064,0.056,1.86,32538,{"date":2158,"open":861,"high":861,"low":1908,"close":2159,"change":2072,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-07-25",3.0079999,-1.05,66725,{"date":2163,"open":1922,"high":2164,"low":1884,"close":1025,"change":1682,"percent_change":1789,"volume":2165,"transactions":9,"vwap":1025},"2025-07-24",3.352,74250,{"date":2167,"open":1945,"high":745,"low":1914,"close":919,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":919},"2025-07-23",-0.168,-5,83088,{"date":2172,"open":2014,"high":2173,"low":2137,"close":693,"change":1796,"percent_change":2174,"volume":2175,"transactions":9,"vwap":693},"2025-07-22",3.832,-2.55,234938,{"date":2177,"open":1892,"high":1579,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-07-21",2.552,3.448,0.672,24.21,6146663,{"date":2184,"open":2062,"high":610,"low":2076,"close":1915,"change":1980,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1915},"2025-07-18",10.51,63288,{"date":2188,"open":451,"high":2189,"low":451,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-07-17",2.56,2.512,0.064,2.61,20138,{"date":2195,"open":1898,"high":1898,"low":490,"close":2082,"change":1939,"percent_change":299,"volume":2196,"transactions":9,"vwap":2082},"2025-07-16",10900,{"date":2198,"open":2095,"high":2131,"low":451,"close":2050,"change":1653,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2050},"2025-07-15",-0.98,20563,{"date":2202,"open":2064,"high":2062,"low":490,"close":2064,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2064},"2025-07-14",-0.048,-1.93,23313,{"date":2207,"open":451,"high":2127,"low":2208,"close":2209,"change":2210,"percent_change":1060,"volume":2211,"transactions":9,"vwap":2209},"2025-07-11",2.304,2.488,0.088,54013,{"date":2213,"open":2043,"high":2209,"low":2107,"close":490,"change":556,"percent_change":2214,"volume":2215,"transactions":9,"vwap":490},"2025-07-10",-7.69,70088,{"date":2217,"open":2126,"high":1953,"low":2208,"close":2218,"change":1993,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-07-09",2.6,10.92,852438,{"date":2222,"open":451,"high":2056,"low":481,"close":2063,"change":1939,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2063},"2025-07-08",1.38,12475,{"date":2226,"open":2218,"high":2218,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-07-07",2.224,2.312,0.016,0.7,26850,{"date":2233,"open":2056,"high":2056,"low":481,"close":2107,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2107},"2025-07-03",-0.096,-4.01,13350,{"date":2238,"open":362,"high":490,"low":2227,"close":2239,"change":2191,"percent_change":547,"volume":2240,"transactions":9,"vwap":2239},"2025-07-02",2.392,14813,{"date":2242,"open":490,"high":2071,"low":2243,"close":2043,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2043},"2025-07-01",2.288,-0.072,-3,10188,{"date":2248,"open":2119,"high":2062,"low":2063,"close":490,"change":1784,"percent_change":82,"volume":2249,"transactions":9,"vwap":490},"2025-06-30",29950,{"date":2251,"open":490,"high":490,"low":362,"close":2043,"change":1939,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2043},"2025-06-27",1.39,18588,{"date":2255,"open":362,"high":2071,"low":2057,"close":2107,"change":216,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2107},"2025-06-26",-1.71,32063,{"date":2259,"open":434,"high":2239,"low":434,"close":2100,"change":386,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2100},"2025-06-25",5.42,11550,{"date":2263,"open":2264,"high":2228,"low":2265,"close":2266,"change":2072,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-06-24",2.112,2.096,2.216,-1.42,17588,{"date":2270,"open":362,"high":2095,"low":2227,"close":2099,"change":2072,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2099},"2025-06-23",-1.4,18638,{"date":2274,"open":2266,"high":2275,"low":2057,"close":481,"change":2244,"percent_change":2276,"volume":2277,"transactions":9,"vwap":481},"2025-06-20",2.352,-3.06,10788,{"date":2279,"open":2280,"high":490,"low":362,"close":2275,"change":577,"percent_change":577,"volume":2281,"transactions":9,"vwap":2275},"2025-06-18",2.256,11688,{"date":2283,"open":481,"high":2209,"low":362,"close":2275,"change":2203,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2275},"2025-06-17",-2,20800,{"date":2287,"open":490,"high":490,"low":362,"close":490,"change":1615,"percent_change":1239,"volume":2288,"transactions":9,"vwap":490},"2025-06-16",15013,{"date":2290,"open":2275,"high":2064,"low":2107,"close":2239,"change":216,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2239},"2025-06-13",-1.64,15313,{"date":2294,"open":2099,"high":2189,"low":2099,"close":2295,"change":2296,"percent_change":1186,"volume":2297,"transactions":9,"vwap":2295},"2025-06-12",2.432,-0.008,11650,{"date":2299,"open":2227,"high":2064,"low":2227,"close":2064,"change":603,"percent_change":1886,"volume":2300,"transactions":9,"vwap":2064},"2025-06-11",21163,{"date":2302,"open":535,"high":535,"low":362,"close":490,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":490},"2025-06-10",-0.136,-5.36,37675,{"date":2307,"open":490,"high":2127,"low":490,"close":2062,"change":2229,"percent_change":1011,"volume":2308,"transactions":9,"vwap":2062},"2025-06-09",26288,{"date":2310,"open":2178,"high":2311,"low":2295,"close":2126,"change":1916,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2126},"2025-06-06",2.672,-4.26,44413,{"date":2315,"open":490,"high":610,"low":490,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-06-05",2.632,0.272,11.53,116125,{"date":2321,"open":481,"high":2064,"low":2099,"close":482,"change":1615,"percent_change":1226,"volume":2322,"transactions":9,"vwap":482},"2025-06-04",121000,{"date":2324,"open":2036,"high":2325,"low":372,"close":2275,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2275},"2025-06-03",2.736,-0.456,-16.24,138863,{"date":2330,"open":2331,"high":693,"low":2332,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-06-02",3.336,2.808,-0.744,-20.95,160313,{"date":2337,"open":2121,"high":613,"low":1898,"close":1992,"change":2180,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1992},"2025-05-30",23.33,5646788,{"date":2341,"open":1898,"high":2342,"low":2218,"close":1892,"change":2343,"percent_change":1036,"volume":2344,"transactions":9,"vwap":1892},"2025-05-29",2.912,0.176,36850,{"date":2346,"open":2088,"high":2138,"low":2347,"close":2348,"change":2191,"percent_change":508,"volume":2349,"transactions":9,"vwap":2348},"2025-05-28",2.568,2.704,8788,{"date":2351,"open":2036,"high":2138,"low":2189,"close":2036,"change":2051,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2036},"2025-05-27",-2.37,11338,{"date":2355,"open":1909,"high":1898,"low":2189,"close":2348,"change":2058,"percent_change":1654,"volume":2356,"transactions":9,"vwap":2348},"2025-05-23",6913,{"date":2358,"open":2189,"high":1898,"low":2189,"close":1898,"change":1954,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1898},"2025-05-22",5.92,10263,{"date":2362,"open":2070,"high":1898,"low":490,"close":2347,"change":1885,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2347},"2025-05-21",1.9,20325,{"date":2366,"open":2218,"high":2218,"low":2087,"close":2126,"change":2234,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2126},"2025-05-20",-3.67,4950,{"date":2370,"open":2071,"high":2316,"low":2064,"close":1909,"change":1784,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1909},"2025-05-19",2.83,6275,{"date":2374,"open":2126,"high":2036,"low":2050,"close":2375,"change":2296,"percent_change":1163,"volume":2376,"transactions":9,"vwap":2375},"2025-05-16",2.544,9575,{"date":2378,"open":2036,"high":2036,"low":2131,"close":2178,"change":2244,"percent_change":217,"volume":2379,"transactions":9,"vwap":2178},"2025-05-15",6650,{"date":2381,"open":2382,"high":2036,"low":2295,"close":2081,"change":396,"percent_change":576,"volume":2383,"transactions":9,"vwap":2081},"2025-05-14",2.528,9975,{"date":2385,"open":2126,"high":2036,"low":2082,"close":2375,"change":2191,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2375},"2025-05-13",2.58,11100,{"date":2389,"open":2139,"high":1921,"low":2131,"close":2119,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2119},"2025-05-12",-0.184,-6.91,39113,{"date":2394,"open":2044,"high":1025,"low":2126,"close":2395,"change":2229,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-05-09",2.664,0.6,27775,{"date":2399,"open":2035,"high":2044,"low":2056,"close":2400,"change":1893,"percent_change":1211,"volume":2401,"transactions":9,"vwap":2400},"2025-05-08",2.648,33025,{"date":2403,"open":2131,"high":2404,"low":362,"close":2062,"change":1035,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2062},"2025-05-07",2.584,8.56,23925,{"date":2408,"open":2119,"high":2119,"low":2100,"close":2100,"change":1968,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2100},"2025-05-06",-5.19,1275,{"date":2412,"open":2119,"high":2119,"low":490,"close":2071,"change":2154,"percent_change":375,"volume":2413,"transactions":9,"vwap":2071},"2025-05-05",3400,{"date":2415,"open":2050,"high":2056,"low":2101,"close":2094,"change":1601,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2094},"2025-05-02",6.36,7325,{"date":2419,"open":2420,"high":490,"low":434,"close":2101,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2101},"2025-05-01",2.184,0.024,1.07,9250,{"date":2425,"open":2100,"high":482,"low":2057,"close":362,"change":1615,"percent_change":1573,"volume":2426,"transactions":9,"vwap":362},"2025-04-30",3475,{"date":2428,"open":2429,"high":2063,"low":2429,"close":2430,"change":1035,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-04-29",2.056,2.232,9.84,10650,{"date":2434,"open":2429,"high":434,"low":2435,"close":2436,"change":2244,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-04-28",1.952,2.032,-3.42,15488,{"date":2440,"open":403,"high":2420,"low":2441,"close":2442,"change":1885,"percent_change":375,"volume":2443,"transactions":9,"vwap":2442},"2025-04-25",2.072,2.104,5763,{"date":2445,"open":2446,"high":2420,"low":2447,"close":2429,"change":1885,"percent_change":480,"volume":2448,"transactions":9,"vwap":2429},"2025-04-24",2.048,2,7888,{"date":2450,"open":2447,"high":2227,"low":2447,"close":2451,"change":2058,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-04-23",2.0079999,-0.79,11413,{"date":180,"open":2455,"high":2436,"low":2456,"close":2457,"change":1566,"percent_change":2260,"volume":2458,"transactions":9,"vwap":2457},1.92,1.768,2.024,18100]