[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BGDE":3,"homepage-market-summary":31,"stock-historical-BGDE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BGDE","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},"Big Digital Energy, Inc. Common Stock","Nasdaq",null,"FINANCE SERVICES","Big Digital Energy Inc, formerly Mawson Infrastructure Group Inc is focused on digital infrastructure platforms. It designs, builds and operates next-generation digital infrastructure platforms for enterprise customers and for its own purposes. The company provides services spanning AI, HPC, digital assets including Bitcoin mining, and other intensive compute applications. The company delivers both self-mining operations and colocation services to enterprise customers with a vertically integrated infrastructure model built for scalability and efficiency. The company also has an energy management business, which utilizes software and analysis, to generate revenue by participating in energy management programs. It operates as one energy management and digital asset mining segment.","33","Midland, PA",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},5.47,5.35,5.64,5.29,5.28,0.19,3.6,124653.855505,774,5.4635,40,1.7,572181.6965539004,9.8,3673,{"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},401891,146690235.835029,-31.63,"2025-04-22",[182,183,193,202,210,221,232,243,253,262,272,281,290,299,310,321,331,339,348,359,369,379,389,396,406,416,426,437,446,454,465,476,485,494,503,514,524,531,540,548,556,565,575,584,593,600,608,619,630,638,648,655,665,673,680,688,693,698,704,712,718,726,733,741,749,757,765,772,781,789,797,806,815,824,833,840,849,857,863,868,874,880,886,892,898,907,913,919,925,930,935,940,947,953,960,967,972,977,982,987,992,997,1001,1006,1012,1019,1025,1031,1039,1046,1054,1060,1066,1072,1078,1084,1091,1097,1101,1106,1113,1121,1129,1136,1143,1151,1159,1165,1173,1182,1190,1196,1204,1212,1217,1225,1230,1235,1240,1245,1253,1258,1265,1270,1276,1279,1285,1292,1298,1304,1309,1315,1320,1328,1336,1341,1347,1351,1356,1359,1364,1369,1374,1379,1385,1393,1399,1404,1409,1415,1420,1428,1434,1440,1445,1449,1453,1457,1461,1466,1471,1477,1482,1487,1491,1495,1498,1503,1508,1515,1521,1525,1530,1535,1539,1544,1549,1554,1560,1564,1569,1575,1581,1587,1593,1597,1602,1607,1611,1614,1619,1624,1629,1634,1638,1642,1648,1653,1657,1663,1670,1677,1684,1692,1700,1708,1714,1722,1730,1735,1740,1744,1751,1758,1766,1773,1781,1783,1789,1798,1805,1810,1816,1823,1830,1837,1843,1850,1855,1861,1866,1871,1876,1881,1885,1889,1893,1899,1902,1905,1908,1911,1915,1919,1923,1927,1930,1934,1938,1942,1946,1949,1954,1958,1962,1965,1969,1972,1975,1978,1981,1985,1988,1992,1996,2000,2004,2007,2010,2013,2017,2021,2024,2027,2030,2033,2036,2040,2044,2048,2052,2057,2060,2065,2068,2071,2076,2079,2083,2086,2091,2095,2098,2101,2104,2107,2111,2116,2120,2124,2127,2130,2133,2136,2139,2142,2146,2149,2153,2156,2159,2163,2167,2170,2173,2177,2182,2185,2189,2193,2196,2200,2203,2206,2210,2214,2218,2221,2225,2229,2233,2240,2244,2247,2250,2253,2257,2260,2265,2270,2274,2277,2281,2284,2287],{"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",5.27,5.42,5.16,-0.05,-0.94,30987.8882,383,5.3058,{"date":194,"open":195,"high":196,"low":185,"close":197,"change":198,"percent_change":21,"volume":199,"transactions":200,"vwap":201},"2026-09-30",5.32,5.58,5.33,0.01,39803.7926,496,5.4485,{"date":203,"open":197,"high":204,"low":205,"close":195,"change":108,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",5.4299,5.11,1.14,64411.684398,604,5.2725,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",5.78,5.85,4.8,5.26,-0.5,-8.68,196791.287226,1196,5.2978,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",6.2,6.25,5.54,5.76,-0.48,-7.69,81246.9889,652,5.9884,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",6.14,6.36,6,6.24,0.09,1.46,85303.7065,931,6.1774,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":188,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",6.11,6.45,5.68,6.15,-0.81,83556.577645,970,6.0448,{"date":254,"open":255,"high":256,"low":245,"close":223,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",6.37,6.42,-0.17,-2.67,115344.095393,912,6.2255,{"date":263,"open":264,"high":265,"low":266,"close":255,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",6.09,6.4458,5.96,0.42,7.06,120289.799692,1160,6.1527,{"date":273,"open":266,"high":274,"low":275,"close":276,"change":198,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",6.2242,5.79,5.95,0.17,58180.877093,745,5.9435,{"date":282,"open":283,"high":284,"low":285,"close":284,"change":123,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",5.7,5.94,5.51,4.39,20257.946297,546,5.7701,{"date":291,"open":236,"high":237,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",5.675,5.69,-0.23,-3.89,71086.3429,795,5.9561,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",6.22,6.455,5.885,5.92,-0.29,-4.67,69670.800608,895,6.0298,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",6.58,6.6,6.08,6.21,-0.58,-8.54,43941.903476,589,6.3567,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",6.4,6.93,6.79,0.58,9.34,30921.7839,414,6.6102,{"date":332,"open":256,"high":333,"low":223,"close":315,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",6.51,-0.4,-6.05,31760.084716,471,6.3446,{"date":340,"open":268,"high":268,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",6.59,6.61,-0.42,-5.97,25278.101234,375,6.7442,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",6.91,7.27,6.75,7.03,0.16,2.33,41764.308495,777,6.9948,{"date":360,"open":361,"high":362,"low":363,"close":362,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",6.72,6.87,6.3,0.23,3.46,10726.043999,283,6.644,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":237,"volume":376,"transactions":377,"vwap":378},"2026-09-03",6.5,6.86,6.34,6.64,0.39,31768.494205,680,6.6269,{"date":380,"open":381,"high":382,"low":383,"close":224,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",6.26,6.5599,6.1,0.03,0.48,65543.387526,1529,6.2653,{"date":390,"open":372,"high":372,"low":223,"close":301,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",-0.39,-5.9,54420.699124,860,6.3992,{"date":397,"open":398,"high":399,"low":400,"close":342,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",6.31,6.8099,6.07,0.18,2.8,53824.555281,717,6.5281,{"date":407,"open":408,"high":409,"low":398,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",7.15,7.19,6.43,-0.85,-11.68,57353.198227,615,6.6553,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":384,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",7.29,7.49,7.12,7.28,0.41,27663.474278,538,7.3042,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",7.58,7.77,7.18,7.25,-0.37,-4.86,40547.809088,605,7.4941,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":422,"percent_change":293,"volume":443,"transactions":444,"vwap":445},"2026-08-25",7.4,7.9199,7.225,7.62,69946.464704,1439,7.5006,{"date":447,"open":448,"high":448,"low":353,"close":449,"change":294,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",7.43,7.21,-3.09,30502.346651,328,7.2384,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",7.42,7.97,7.23,7.44,0.22,3.05,86282.788714,1022,7.6468,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",7.08,7.235,6.9007,7.22,0.21,3,51347.456871,548,7.0803,{"date":477,"open":478,"high":418,"low":352,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",6.8,7.01,0.44,6.7,56856.240572,875,6.9407,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",7.3699,6.57,-0.43,-6.14,58865.330648,819,6.7937,{"date":495,"open":496,"high":497,"low":350,"close":498,"change":277,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",7.3,7.33,7,2.49,83639.344979,1163,7.086,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",5.93,7.2,5.845,6.83,0.77,12.71,148397.037975,1346,6.6167,{"date":515,"open":223,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",6.49,5.83,6.06,-0.34,-5.31,75963.112892,842,6.1682,{"date":525,"open":283,"high":526,"low":18,"close":323,"change":128,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",6.68,6.67,131298.108158,1507,6.215,{"date":532,"open":533,"high":534,"low":535,"close":236,"change":536,"percent_change":488,"volume":537,"transactions":538,"vwap":539},"2026-08-11",6.19,6.47,5.55,0.37,204945.448254,2846,6.1418,{"date":541,"open":505,"high":542,"low":543,"close":543,"change":257,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",6.04,5.63,-2.93,31844.111838,493,5.8335,{"date":549,"open":542,"high":264,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",5.8,0.15,2.65,19372.218468,310,5.9358,{"date":557,"open":558,"high":363,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",6.12,5.65,-0.425,-7,33796.44544,531,5.9841,{"date":566,"open":567,"high":246,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",6.27,5.81,6.075,-0.055,-0.9,26505.913084,732,6.1363,{"date":576,"open":577,"high":371,"low":276,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",5.99,6.13,0.14,2.34,36486.687209,671,6.1938,{"date":585,"open":283,"high":586,"low":587,"close":577,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",6.2409,5.56,0.52,9.51,40863.981214,729,5.9468,{"date":594,"open":595,"high":234,"low":596,"close":16,"change":257,"percent_change":597,"volume":598,"transactions":174,"vwap":599},"2026-07-31",5.59,5.36,-3.01,20013.391467,5.7232,{"date":601,"open":214,"high":602,"low":214,"close":18,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",6.16,0.92,19.49,91530.165316,969,5.6004,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",4.97,5.08,4.58,4.72,-0.3,-5.98,72239.640765,537,4.828,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",5.14,5.3,4.9,5.02,-0.25,-4.74,48459.980913,664,5.1104,{"date":631,"open":559,"high":236,"low":632,"close":185,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",5.18,-0.12,-2.23,37036.321506,535,5.3944,{"date":639,"open":640,"high":212,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",5.52,5.2,5.39,-0.19,-3.41,77191.336142,746,5.4247,{"date":649,"open":550,"high":602,"low":650,"close":196,"change":227,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",5.53,-7.92,50046.852581,567,5.7807,{"date":656,"open":657,"high":658,"low":659,"close":518,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",5.77,6.6499,5.74,0.1,1.68,141997.871172,1804,6.1084,{"date":666,"open":236,"high":667,"low":668,"close":266,"change":669,"percent_change":670,"volume":671,"transactions":522,"vwap":672},"2026-07-21",6.3465,5.745,0.26,4.56,67814.220972,6.0195,{"date":674,"open":18,"high":234,"low":675,"close":283,"change":113,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",5.5,-0.18,87458.530018,708,5.7136,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-17",5,6.18,5.71,0.45,8.56,92900,{"date":689,"open":314,"high":602,"low":641,"close":215,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":215},"2026-07-16",-1.1,-17.3,187300,{"date":694,"open":323,"high":481,"low":695,"close":235,"change":519,"percent_change":696,"volume":697,"transactions":9,"vwap":235},"2026-07-15",5.97,-5.07,121700,{"date":699,"open":700,"high":324,"low":701,"close":481,"change":643,"percent_change":702,"volume":703,"transactions":9,"vwap":481},"2026-07-14",6.85,5.91,-2.76,83200,{"date":705,"open":706,"high":457,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-13",7.63,6.76,6.89,-0.54,-7.27,75600,{"date":713,"open":714,"high":715,"low":431,"close":448,"change":519,"percent_change":716,"volume":717,"transactions":9,"vwap":448},"2026-07-10",7.88,8.23,-4.38,49600,{"date":719,"open":720,"high":721,"low":722,"close":429,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":429},"2026-07-09",7.6,8.41,7.36,0.61,8.52,83300,{"date":727,"open":506,"high":728,"low":498,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-08",7.35,7.16,-0.22,-2.98,99600,{"date":734,"open":735,"high":736,"low":431,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-07",8.06,8.12,7.38,-0.77,-9.45,123100,{"date":742,"open":743,"high":327,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-06",9.16,8.11,8.15,0.7,9.4,205000,{"date":750,"open":751,"high":752,"low":408,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-02",8.33,8.92,7.45,-0.59,-7.34,162800,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-01",9.23,8,8.04,-0.88,-9.87,77900,{"date":766,"open":767,"high":759,"low":768,"close":752,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":752},"2026-06-30",9.11,8.37,-0.09,-1,68700,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-29",8.8,9.48,8.75,9.01,0.24,2.74,97000,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":634,"volume":788,"transactions":9,"vwap":786},"2026-06-26",8.4,8.79,7.82,8.77,-0.2,122000,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-25",9.87,8.3,8.97,-0.72,-7.43,188500,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-24",10.98,11.14,9.22,9.69,-1.19,-10.94,157500,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-23",10.78,11.69,10.62,10.88,-0.62,-5.39,118500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-22",10.75,11.68,10.51,11.5,0.83,7.78,247600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-18",11.21,11.35,10.02,10.67,0.97,10,536700,{"date":834,"open":774,"high":835,"low":776,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-17",10.49,9.7,1.36,16.31,325900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-16",8.65,9,8.1,8.34,-0.24,-2.8,78400,{"date":850,"open":851,"high":852,"low":428,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-15",7.68,8.87,8.58,1.18,15.95,130400,{"date":858,"open":496,"high":859,"low":860,"close":439,"change":471,"percent_change":861,"volume":862,"transactions":9,"vwap":439},"2026-06-12",7.7,6.92,2.92,126000,{"date":864,"open":498,"high":419,"low":481,"close":409,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":409},"2026-06-11",0.81,12.7,162500,{"date":869,"open":708,"high":467,"low":602,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-10",6.38,-0.49,-7.13,100600,{"date":875,"open":470,"high":876,"low":877,"close":362,"change":519,"percent_change":878,"volume":879,"transactions":9,"vwap":362},"2026-06-09",7.69,6.55,-4.72,64700,{"date":881,"open":882,"high":883,"low":498,"close":449,"change":660,"percent_change":884,"volume":885,"transactions":9,"vwap":449},"2026-06-08",7.11,7.74,1.41,50900,{"date":887,"open":876,"high":888,"low":361,"close":882,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":882},"2026-06-05",7.81,-0.53,-6.94,193000,{"date":893,"open":894,"high":783,"low":398,"close":895,"change":305,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-04",8.05,7.64,-3.66,258000,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-03",7.04,8.01,6.81,7.93,0.69,9.53,103700,{"date":908,"open":909,"high":459,"low":350,"close":910,"change":633,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-02",7.14,7.24,-1.63,98500,{"date":914,"open":439,"high":915,"low":498,"close":722,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":722},"2026-06-01",7.75,0.13,1.8,129800,{"date":920,"open":921,"high":921,"low":922,"close":458,"change":277,"percent_change":923,"volume":924,"transactions":9,"vwap":458},"2026-05-29",7.57,6.9,2.41,65100,{"date":926,"open":927,"high":470,"low":246,"close":268,"change":128,"percent_change":928,"volume":929,"transactions":9,"vwap":268},"2026-05-28",6.84,6.01,130000,{"date":931,"open":909,"high":737,"low":341,"close":932,"change":489,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-27",6.66,-6.06,85100,{"date":936,"open":683,"high":876,"low":683,"close":937,"change":61,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-26",7.09,20.17,241100,{"date":941,"open":942,"high":301,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-22",5.34,5.9,0.5,9.26,80400,{"date":948,"open":632,"high":675,"low":949,"close":950,"change":238,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-21",5.01,5.4,1.69,78500,{"date":954,"open":955,"high":226,"low":956,"close":957,"change":676,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-20",5.48,5.21,5.31,-3.28,62800,{"date":961,"open":550,"high":962,"low":20,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-19",5.89,5.49,-0.28,-4.85,70000,{"date":968,"open":567,"high":969,"low":535,"close":657,"change":964,"percent_change":970,"volume":971,"transactions":9,"vwap":657},"2026-05-18",6.35,-4.63,97400,{"date":973,"open":371,"high":374,"low":517,"close":974,"change":625,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-15",6.05,-3.97,95000,{"date":978,"open":383,"high":922,"low":979,"close":363,"change":980,"percent_change":682,"volume":981,"transactions":9,"vwap":363},"2026-05-14",5.86,0.3,135800,{"date":983,"open":223,"high":984,"low":595,"close":236,"change":730,"percent_change":985,"volume":986,"transactions":9,"vwap":236},"2026-05-13",6.39,-3.54,167300,{"date":988,"open":943,"high":237,"low":989,"close":301,"change":354,"percent_change":990,"volume":991,"transactions":9,"vwap":301},"2026-05-12",5.67,2.64,152800,{"date":993,"open":315,"high":256,"low":684,"close":518,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":518},"2026-05-11",-0.15,-2.42,143100,{"date":998,"open":999,"high":999,"low":943,"close":315,"change":316,"percent_change":317,"volume":1000,"transactions":9,"vwap":315},"2026-05-08",7.1,171400,{"date":1002,"open":363,"high":729,"low":224,"close":325,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":325},"2026-05-07",0.54,8.64,149100,{"date":1007,"open":214,"high":342,"low":1008,"close":224,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":224},"2026-05-06",4.76,1.55,32.98,439800,{"date":1013,"open":1014,"high":623,"low":1015,"close":1016,"change":364,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-05",4.6,4.45,4.7,5.15,104100,{"date":1020,"open":1015,"high":214,"low":1021,"close":1022,"change":643,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-04",4.35,4.47,-4.08,129900,{"date":1026,"open":1027,"high":957,"low":1027,"close":1028,"change":354,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-01",4.53,4.66,3.56,148200,{"date":1032,"open":1033,"high":682,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-30",4.4,4.3,4.5,-0.21,-4.46,141800,{"date":1040,"open":1015,"high":1041,"low":1042,"close":1043,"change":588,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-29",4.79,4.02,4.71,12.41,179100,{"date":1047,"open":542,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-28",6.29,3.57,4.19,-2.2,-34.43,1007100,{"date":1055,"open":720,"high":1056,"low":974,"close":984,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":984},"2026-04-27",8.5,-0.98,-13.3,651400,{"date":1061,"open":363,"high":456,"low":550,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-24",7.37,1.4,23.45,338700,{"date":1067,"open":1068,"high":255,"low":18,"close":695,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":695},"2026-04-23",6.28,-0.31,-4.94,115400,{"date":1073,"open":371,"high":352,"low":1074,"close":1068,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1068},"2026-04-22",5.88,-0.11,-1.72,169500,{"date":1079,"open":1080,"high":1080,"low":400,"close":984,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":984},"2026-04-21",6.62,-0.14,-2.14,139400,{"date":1085,"open":1086,"high":922,"low":363,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-20",6.78,6.53,-0.57,-8.03,197000,{"date":1092,"open":1093,"high":728,"low":701,"close":999,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":999},"2026-04-17",6.17,0.94,15.26,390800,{"date":1098,"open":602,"high":223,"low":989,"close":602,"change":1075,"percent_change":1099,"volume":1100,"transactions":9,"vwap":602},"2026-04-16",-1.75,173000,{"date":1102,"open":264,"high":527,"low":1103,"close":567,"change":551,"percent_change":1104,"volume":1105,"transactions":9,"vwap":567},"2026-04-15",5.82,2.45,268600,{"date":1107,"open":1108,"high":1109,"low":623,"close":558,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":558},"2026-04-14",4.91,6.41,1.22,24.9,896700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":623,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":623},"2026-04-13",4.87,4.94,4.18,0.64,15.02,510400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":257,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-10",4.38,4.93,3.64,4.26,-3.84,668900,{"date":1130,"open":1131,"high":621,"low":1132,"close":1133,"change":277,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-09",4.41,3.92,4.43,3.99,1722200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1126,"change":1063,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1126},"2026-04-08",2.89,4.89,2.7,48.95,11921400,{"date":1144,"open":1145,"high":1146,"low":1140,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-07",3.07,3.45,2.86,0.27,10.42,6691700,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-06",1.75,2.6,2.59,0.88,51.46,4827200,{"date":1160,"open":1161,"high":1161,"low":27,"close":1162,"change":730,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-02",1.9,1.71,-11.4,260800,{"date":1166,"open":1167,"high":1168,"low":917,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-01",1.97,2.03,1.93,-0.02,-1.03,66300,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-31",1.94,2.04,1.74,1.95,0.05,2.63,117500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1161,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1161},"2026-03-30",2,2.16,1.88,-0.07,-3.55,96500,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1167,"change":343,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1167},"2026-03-27",2.4,1.82,-17.57,168400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1187,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-26",2.36,2.67,2.22,2.39,-2.85,31700,{"date":1205,"open":499,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-25",2.58,2.42,2.46,-0.03,-1.2,48300,{"date":1213,"open":1208,"high":1214,"low":1215,"close":499,"change":198,"percent_change":128,"volume":1216,"transactions":9,"vwap":499},"2026-03-24",2.52,2.44,46600,{"date":1218,"open":1219,"high":1220,"low":1207,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-23",2.5,2.53,2.48,0.04,1.64,42800,{"date":1226,"open":1219,"high":1219,"low":1227,"close":1215,"change":769,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1215},"2026-03-20",2.31,-3.56,54900,{"date":1231,"open":1219,"high":1232,"low":1221,"close":1220,"change":1170,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1220},"2026-03-19",2.56,-0.78,22000,{"date":1236,"open":1154,"high":1140,"low":1219,"close":1237,"change":188,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-18",2.55,-1.92,54700,{"date":1241,"open":552,"high":1242,"low":1206,"close":1154,"change":1243,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1154},"2026-03-17",2.72,0,40700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1154,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1154},"2026-03-16",2.68,2.76,2.54,0.08,3.17,53900,{"date":1254,"open":1255,"high":402,"low":1214,"close":1214,"change":1075,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1214},"2026-03-13",2.73,-4.18,103600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1180,"change":769,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1180},"2026-03-12",2.78,2.81,2.62,-3.31,37700,{"date":1266,"open":472,"high":472,"low":1267,"close":1242,"change":1209,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1242},"2026-03-11",2.66,-1.09,26100,{"date":1271,"open":552,"high":1272,"low":1273,"close":1274,"change":1243,"percent_change":1243,"volume":1275,"transactions":9,"vwap":1274},"2026-03-10",2.84,2.61,2.75,37500,{"date":1277,"open":1278,"high":1138,"low":1155,"close":1274,"change":1209,"percent_change":74,"volume":1257,"transactions":9,"vwap":1274},"2026-03-09",2.83,{"date":1280,"open":1274,"high":1281,"low":1282,"close":1260,"change":1170,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1260},"2026-03-06",2.87,2.69,-0.71,32100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":402,"change":1290,"percent_change":1291,"volume":1216,"transactions":9,"vwap":402},"2026-03-05",2.94,2.99,2.77,-0.1,-3.45,{"date":1293,"open":1294,"high":1287,"low":1295,"close":1296,"change":660,"percent_change":1049,"volume":1297,"transactions":9,"vwap":1296},"2026-03-04",2.88,2.85,2.9,40900,{"date":1299,"open":1300,"high":472,"low":1248,"close":402,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":402},"2026-03-03",2.95,-0.16,-5.41,81200,{"date":1305,"open":1138,"high":1306,"low":1147,"close":1307,"change":1243,"percent_change":1243,"volume":1308,"transactions":9,"vwap":1307},"2026-03-02",3.03,2.96,32500,{"date":1310,"open":1311,"high":1312,"low":1296,"close":1307,"change":1036,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1307},"2026-02-27",3.08,3.16,-6.62,70400,{"date":1316,"open":1317,"high":89,"low":472,"close":1251,"change":994,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1251},"2026-02-26",3.2,-4.52,46800,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":916,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-25",3.31,3.5,3.22,3.32,4.08,43700,{"date":1329,"open":1330,"high":1331,"low":1288,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-24",3.06,3.3,3.19,0.12,3.91,28300,{"date":1337,"open":1330,"high":1332,"low":1338,"close":1145,"change":1339,"percent_change":138,"volume":1340,"transactions":9,"vwap":1145},"2026-02-23",2.91,0.02,17500,{"date":1342,"open":1343,"high":1344,"low":1288,"close":461,"change":198,"percent_change":1345,"volume":1346,"transactions":9,"vwap":461},"2026-02-20",3.04,3.15,0.33,26400,{"date":1348,"open":1145,"high":1312,"low":1261,"close":1343,"change":113,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1343},"2026-02-19",-0.33,67600,{"date":1352,"open":1353,"high":1354,"low":1294,"close":461,"change":277,"percent_change":943,"volume":1355,"transactions":9,"vwap":461},"2026-02-18",2.93,3.21,56300,{"date":1357,"open":1343,"high":82,"low":1295,"close":1294,"change":994,"percent_change":1358,"volume":1284,"transactions":9,"vwap":1294},"2026-02-17",-4.95,{"date":1360,"open":861,"high":1344,"low":1361,"close":1306,"change":460,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1306},"2026-02-13",2.71,7.83,74900,{"date":1365,"open":1138,"high":1366,"low":1206,"close":1261,"change":1187,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1261},"2026-02-12",2.98,-2.43,81900,{"date":1370,"open":1371,"high":1317,"low":1274,"close":1294,"change":730,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1294},"2026-02-11",3.14,-7.1,61800,{"date":1375,"open":1322,"high":1146,"low":1376,"close":1376,"change":614,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-10",3.1,-8.82,40200,{"date":1380,"open":1325,"high":1381,"low":1382,"close":1383,"change":633,"percent_change":644,"volume":1384,"transactions":9,"vwap":1383},"2026-02-09",3.55,3.27,3.4,88000,{"date":1386,"open":402,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-06",3.58,2.01,3.52,0.65,22.65,449300,{"date":1394,"open":1344,"high":1395,"low":1396,"close":1281,"change":964,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1281},"2026-02-05",3.18,2.82,-8.89,113000,{"date":1400,"open":1401,"high":1401,"low":779,"close":1344,"change":343,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1344},"2026-02-04",3.62,-11.76,354600,{"date":1405,"open":1326,"high":1326,"low":1311,"close":1049,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1049},"2026-02-03",-0.55,-13.35,315500,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1243,"percent_change":1243,"volume":1414,"transactions":9,"vwap":1413},"2026-02-02",4.01,4.36,4.12,149400,{"date":1416,"open":1126,"high":1131,"low":1417,"close":1413,"change":964,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1413},"2026-01-30",4,-6.36,207600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1033,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1033},"2026-01-29",4.42,4.64,4.24,-0.06,-1.35,129100,{"date":1429,"open":1430,"high":1008,"low":1033,"close":1431,"change":294,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-01-28",4.74,4.46,-4.9,191500,{"date":1435,"open":1115,"high":1436,"low":1423,"close":1437,"change":1075,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-27",4.99,4.69,-2.29,283400,{"date":1441,"open":1124,"high":1442,"low":1424,"close":214,"change":787,"percent_change":1443,"volume":1444,"transactions":9,"vwap":214},"2026-01-26",5.05,-4,416500,{"date":1446,"open":623,"high":641,"low":612,"close":682,"change":1003,"percent_change":1447,"volume":1448,"transactions":9,"vwap":682},"2026-01-23",12.11,841200,{"date":1450,"open":1451,"high":1451,"low":1422,"close":1431,"change":1179,"percent_change":118,"volume":1452,"transactions":9,"vwap":1431},"2026-01-22",4.68,285800,{"date":1454,"open":1126,"high":1455,"low":1126,"close":1131,"change":551,"percent_change":1389,"volume":1456,"transactions":9,"vwap":1131},"2026-01-21",4.51,150100,{"date":1458,"open":1133,"high":1016,"low":1126,"close":1126,"change":871,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1126},"2026-01-20",-10.32,150300,{"date":1462,"open":1015,"high":214,"low":1123,"close":1463,"change":153,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-16",4.75,7.95,402400,{"date":1467,"open":1016,"high":1016,"low":1468,"close":1033,"change":730,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1033},"2026-01-15",4.31,-4.76,169400,{"date":1472,"open":1473,"high":1008,"low":1033,"close":1474,"change":579,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-14",4.54,4.62,3.12,303300,{"date":1478,"open":1015,"high":1043,"low":1424,"close":1479,"change":148,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-13",4.48,9.27,343600,{"date":1483,"open":1422,"high":1451,"low":1484,"close":1485,"change":334,"percent_change":1397,"volume":1486,"transactions":9,"vwap":1485},"2026-01-12",3.79,4.1,561800,{"date":1488,"open":1489,"high":613,"low":1015,"close":1035,"change":1243,"percent_change":1243,"volume":1490,"transactions":9,"vwap":1035},"2026-01-09",4.55,371800,{"date":1492,"open":1493,"high":1028,"low":1133,"close":1035,"change":1243,"percent_change":1243,"volume":1494,"transactions":9,"vwap":1035},"2026-01-08",4.52,109900,{"date":1496,"open":1474,"high":1016,"low":1431,"close":1035,"change":113,"percent_change":730,"volume":1497,"transactions":9,"vwap":1035},"2026-01-07",314400,{"date":1499,"open":1473,"high":1500,"low":1021,"close":1455,"change":769,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1455},"2026-01-06",4.73,-1.96,111700,{"date":1504,"open":1505,"high":623,"low":1035,"close":1014,"change":1179,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1014},"2026-01-05",4.61,1.1,211900,{"date":1509,"open":1510,"high":1500,"low":1511,"close":1489,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1489},"2026-01-02",4.28,4.15,0.34,8.08,249000,{"date":1516,"open":670,"high":623,"low":1517,"close":1518,"change":625,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-12-31",4.17,4.21,-5.61,335200,{"date":1522,"open":1523,"high":1489,"low":1412,"close":1431,"change":1243,"percent_change":1243,"volume":1524,"transactions":9,"vwap":1431},"2025-12-30",4.37,147100,{"date":1526,"open":1131,"high":97,"low":1468,"close":1431,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1431},"2025-12-29",-0.04,-0.89,158200,{"date":1531,"open":1532,"high":214,"low":1050,"close":1035,"change":1179,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1035},"2025-12-26",4.44,1.12,273600,{"date":1536,"open":1423,"high":1016,"low":1133,"close":1015,"change":787,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1015},"2025-12-24",-4.3,180300,{"date":1540,"open":1016,"high":1541,"low":1493,"close":97,"change":1301,"percent_change":1542,"volume":1543,"transactions":9,"vwap":97},"2025-12-23",4.82,-3.33,234900,{"date":1545,"open":1027,"high":1546,"low":1412,"close":1547,"change":669,"percent_change":684,"volume":1548,"transactions":9,"vwap":1547},"2025-12-22",5.04,4.81,698400,{"date":1550,"open":1424,"high":1551,"low":1511,"close":1489,"change":536,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1489},"2025-12-19",4.59,8.85,280800,{"date":1555,"open":1556,"high":1437,"low":1556,"close":1117,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1117},"2025-12-18",4.07,-0.32,-7.11,336700,{"date":1561,"open":1510,"high":675,"low":1510,"close":1035,"change":143,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1035},"2025-12-17",7.66,2141900,{"date":1565,"open":1417,"high":1424,"low":1566,"close":1117,"change":1301,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1117},"2025-12-16",3.95,-3.69,329200,{"date":1570,"open":1014,"high":1505,"low":1417,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-12-15",4.34,-0.83,-16.05,828800,{"date":1576,"open":186,"high":1080,"low":611,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-12-12",5.17,-0.93,-15.25,2695700,{"date":1582,"open":1056,"high":1583,"low":974,"close":383,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":383},"2025-12-11",15.8,-0.6,-8.96,57960200,{"date":1588,"open":1442,"high":1589,"low":214,"close":481,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":481},"2025-12-10",8.39,2.1,45.65,17135800,{"date":1594,"open":1468,"high":621,"low":1034,"close":1014,"change":980,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1014},"2025-12-09",6.98,955000,{"date":1598,"open":1014,"high":1014,"low":1599,"close":1034,"change":980,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1034},"2025-12-08",4.25,7.5,206900,{"date":1603,"open":1014,"high":1463,"low":1417,"close":1417,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1417},"2025-12-05",-0.75,-15.79,433200,{"date":1608,"open":1139,"high":624,"low":612,"close":1463,"change":994,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1463},"2025-12-04",-3.06,88300,{"date":1612,"open":1041,"high":1442,"low":1451,"close":623,"change":364,"percent_change":1124,"volume":1613,"transactions":9,"vwap":623},"2025-12-03",187000,{"date":1615,"open":1115,"high":1436,"low":1616,"close":1616,"change":188,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-12-02",4.67,-1.06,114500,{"date":1620,"open":1621,"high":1436,"low":1035,"close":613,"change":489,"percent_change":1622,"volume":1623,"transactions":9,"vwap":613},"2025-12-01",4.86,-8.35,167500,{"date":1625,"open":1626,"high":596,"low":1627,"close":1017,"change":198,"percent_change":21,"volume":1628,"transactions":9,"vwap":1017},"2025-11-28",5.1,5.03,123700,{"date":1630,"open":1631,"high":596,"low":1014,"close":621,"change":238,"percent_change":1632,"volume":1633,"transactions":9,"vwap":621},"2025-11-26",4.84,1.78,294700,{"date":1635,"open":1636,"high":550,"low":1423,"close":1442,"change":188,"percent_change":1057,"volume":1637,"transactions":9,"vwap":1442},"2025-11-25",5.66,881900,{"date":1639,"open":682,"high":17,"low":1033,"close":1626,"change":1390,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1626},"2025-11-24",14.61,628200,{"date":1643,"open":361,"high":1644,"low":1133,"close":1015,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1015},"2025-11-21",6.73,-2.95,-39.86,372300,{"date":1649,"open":236,"high":1650,"low":550,"close":439,"change":1063,"percent_change":1651,"volume":1652,"transactions":9,"vwap":439},"2025-11-20",7.8,23.33,141195,{"date":1654,"open":783,"high":783,"low":550,"close":236,"change":1443,"percent_change":1655,"volume":1656,"transactions":9,"vwap":236},"2025-11-19",-40,335775,{"date":1658,"open":1659,"high":1660,"low":1659,"close":831,"change":1661,"percent_change":1176,"volume":1662,"transactions":9,"vwap":831},"2025-11-18",9.2,11,0.2,73100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":29,"change":1210,"percent_change":1668,"volume":1669,"transactions":9,"vwap":29},"2025-11-17",12.2,12.6,9.6,-10.91,36875,{"date":1671,"open":1672,"high":1673,"low":1660,"close":1660,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1660},"2025-11-14",11.2,13,-0.8,-6.78,42365,{"date":1678,"open":1666,"high":1679,"low":1660,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-11-13",13.8,11.8,-1.4,-10.61,55420,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1674,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-11-12",15,16.2,12.8,13.2,-5.71,36915,{"date":1693,"open":1694,"high":1695,"low":1679,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-11-11",17.8,18.4,14,-4.6,-24.73,48950,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-11-10",21.6,17.4,18.6,-2.4,-11.43,50410,{"date":1709,"open":1710,"high":1702,"low":1711,"close":1712,"change":787,"percent_change":189,"volume":1713,"transactions":9,"vwap":1712},"2025-11-07",20.8,18.8,21,134095,{"date":1715,"open":1716,"high":1717,"low":1712,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-11-06",23.4,24.4,21.2,-2.6,-10.92,28845,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-11-05",20,24.2,23.8,3.8,19,33485,{"date":1731,"open":1712,"high":1732,"low":1724,"close":1724,"change":847,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1724},"2025-11-04",24.8,-12.28,72000,{"date":1736,"open":1732,"high":1737,"low":1738,"close":1738,"change":1243,"percent_change":1243,"volume":1739,"transactions":9,"vwap":1738},"2025-11-03",29,22.8,109480,{"date":1741,"open":1742,"high":1732,"low":1718,"close":1738,"change":1243,"percent_change":1243,"volume":1743,"transactions":9,"vwap":1738},"2025-10-31",22.6,40770,{"date":1745,"open":1746,"high":1732,"low":1747,"close":1738,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1738},"2025-10-30",23.2,22.2,-1.6,-6.56,41690,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1717,"change":1210,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1717},"2025-10-29",26,26.2,23.6,-4.69,32445,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1681,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-10-28",27,28,25.4,25.6,-5.19,39785,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1760,"change":334,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1760},"2025-10-27",29.6,30.8,26.6,-1.46,69405,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1154,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-24",25.2,31.8,24.6,27.4,10.48,134370,{"date":1782,"open":1777,"high":67,"low":1747,"close":1732,"change":1661,"percent_change":865,"volume":1765,"transactions":9,"vwap":1732},"2025-10-23",{"date":1784,"open":1737,"high":1785,"low":1786,"close":1777,"change":1443,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1777},"2025-10-22",30.4,20.6,-13.99,113835,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-10-21",32.6,35.2,27.8,28.6,-5,-14.88,126425,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":47,"percent_change":1145,"volume":1804,"transactions":9,"vwap":1803},"2025-10-20",34.8,37.6,31.6,33.6,86880,{"date":1806,"open":1776,"high":1807,"low":1808,"close":1791,"change":1674,"percent_change":1705,"volume":1809,"transactions":9,"vwap":1791},"2025-10-17",35.6,28.8,138260,{"date":1811,"open":1791,"high":1812,"low":1768,"close":1813,"change":214,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-10-16",38.6,33.4,16.78,377220,{"date":1817,"open":1818,"high":26,"low":1819,"close":1794,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1794},"2025-10-15",22,20.2,8.6,43,673065,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1724,"change":1192,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1724},"2025-10-14",17,20.4,15.4,13.64,40965,{"date":1831,"open":1832,"high":1833,"low":1583,"close":1834,"change":1835,"percent_change":831,"volume":1836,"transactions":9,"vwap":1834},"2025-10-13",16,19.2,17.6,1.6,36025,{"date":1838,"open":1839,"high":1711,"low":1832,"close":1832,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1832},"2025-10-10",18,-2,-11.11,64880,{"date":1844,"open":1826,"high":1845,"low":1846,"close":1839,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1839},"2025-10-09",21.4,16.8,-1.8,-9.09,88425,{"date":1851,"open":1702,"high":1777,"low":1833,"close":1852,"change":1719,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-08",19.8,-11.61,128490,{"date":1856,"open":1704,"high":1716,"low":1834,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-07",22.4,4.2,23.08,144270,{"date":1862,"open":1687,"high":1863,"low":1686,"close":1863,"change":402,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-10-06",18.2,18.18,68500,{"date":1867,"open":1825,"high":1825,"low":1868,"close":1827,"change":1681,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1827},"2025-10-03",14.4,-8.33,138005,{"date":1872,"open":1672,"high":1703,"low":1873,"close":1846,"change":323,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1846},"2025-10-02",10.8,61.54,926680,{"date":1877,"open":1820,"high":1660,"low":1820,"close":1878,"change":1184,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-10-01",10.4,23.81,31575,{"date":1882,"open":29,"high":29,"low":783,"close":783,"change":1681,"percent_change":1883,"volume":1884,"transactions":9,"vwap":783},"2025-09-30",-14.29,27225,{"date":1886,"open":831,"high":1887,"low":747,"close":29,"change":787,"percent_change":1840,"volume":1888,"transactions":9,"vwap":29},"2025-09-29",10.6,41290,{"date":1890,"open":1878,"high":1878,"low":843,"close":831,"change":47,"percent_change":1891,"volume":1892,"transactions":9,"vwap":831},"2025-09-26",11.11,239615,{"date":1894,"open":1895,"high":843,"low":1895,"close":843,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":843},"2025-09-25",8.2,0.8,9.76,29050,{"date":1900,"open":1895,"high":1820,"low":760,"close":1895,"change":1243,"percent_change":1243,"volume":1901,"transactions":9,"vwap":1895},"2025-09-24",8845,{"date":1903,"open":760,"high":783,"low":1650,"close":1895,"change":1661,"percent_change":1219,"volume":1904,"transactions":9,"vwap":1895},"2025-09-23",19150,{"date":1906,"open":760,"high":783,"low":1650,"close":760,"change":1243,"percent_change":1243,"volume":1907,"transactions":9,"vwap":760},"2025-09-22",14520,{"date":1909,"open":1895,"high":774,"low":760,"close":760,"change":334,"percent_change":1469,"volume":1910,"transactions":9,"vwap":760},"2025-09-19",7375,{"date":1912,"open":774,"high":843,"low":1895,"close":783,"change":787,"percent_change":1913,"volume":1914,"transactions":9,"vwap":783},"2025-09-18",-2.33,11000,{"date":1916,"open":1820,"high":1659,"low":1895,"close":1820,"change":1661,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1820},"2025-09-17",2.38,23035,{"date":1920,"open":783,"high":1820,"low":1650,"close":783,"change":1921,"percent_change":876,"volume":1922,"transactions":9,"vwap":783},"2025-09-16",0.6,9400,{"date":1924,"open":1895,"high":774,"low":1650,"close":1650,"change":787,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1650},"2025-09-15",-2.5,13790,{"date":1928,"open":760,"high":783,"low":506,"close":760,"change":1243,"percent_change":1243,"volume":1929,"transactions":9,"vwap":760},"2025-09-12",12010,{"date":1931,"open":498,"high":774,"low":498,"close":760,"change":47,"percent_change":1932,"volume":1933,"transactions":9,"vwap":760},"2025-09-11",14.29,22790,{"date":1935,"open":1650,"high":1895,"low":498,"close":498,"change":1584,"percent_change":1936,"volume":1937,"transactions":9,"vwap":498},"2025-09-10",-7.89,16310,{"date":1939,"open":478,"high":783,"low":478,"close":720,"change":1896,"percent_change":1940,"volume":1941,"transactions":9,"vwap":720},"2025-09-09",11.76,34575,{"date":1943,"open":236,"high":498,"low":236,"close":478,"change":1896,"percent_change":1944,"volume":1945,"transactions":9,"vwap":478},"2025-09-08",13.33,16200,{"date":1947,"open":550,"high":323,"low":550,"close":236,"change":128,"percent_change":909,"volume":1948,"transactions":9,"vwap":236},"2025-09-05",12050,{"date":1950,"open":313,"high":478,"low":1951,"close":1951,"change":770,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-09-04",5.6,-15.15,19155,{"date":1955,"open":720,"high":760,"low":323,"close":313,"change":1681,"percent_change":1956,"volume":1957,"transactions":9,"vwap":313},"2025-09-03",-17.5,28835,{"date":1959,"open":1895,"high":1820,"low":720,"close":760,"change":787,"percent_change":1960,"volume":1961,"transactions":9,"vwap":760},"2025-09-02",-2.44,15710,{"date":1963,"open":1895,"high":783,"low":760,"close":1895,"change":1243,"percent_change":1243,"volume":1964,"transactions":9,"vwap":1895},"2025-08-29",5715,{"date":1966,"open":783,"high":1820,"low":1895,"close":1895,"change":787,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1895},"2025-08-28",-2.38,3850,{"date":1970,"open":1820,"high":843,"low":783,"close":783,"change":787,"percent_change":1913,"volume":1971,"transactions":9,"vwap":783},"2025-08-27",2075,{"date":1973,"open":1820,"high":843,"low":1820,"close":1820,"change":1243,"percent_change":1243,"volume":1974,"transactions":9,"vwap":1820},"2025-08-26",5500,{"date":1976,"open":783,"high":1659,"low":1895,"close":1820,"change":1661,"percent_change":1917,"volume":1977,"transactions":9,"vwap":1820},"2025-08-25",11080,{"date":1979,"open":843,"high":1659,"low":783,"close":783,"change":787,"percent_change":1913,"volume":1980,"transactions":9,"vwap":783},"2025-08-22",21655,{"date":1982,"open":1895,"high":747,"low":760,"close":1820,"change":128,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1820},"2025-08-21",4.88,3160,{"date":1986,"open":1820,"high":1820,"low":1895,"close":1895,"change":787,"percent_change":1967,"volume":1987,"transactions":9,"vwap":1895},"2025-08-20",6310,{"date":1989,"open":1820,"high":843,"low":760,"close":783,"change":1584,"percent_change":1990,"volume":1991,"transactions":9,"vwap":783},"2025-08-19",-6.67,17020,{"date":1993,"open":774,"high":831,"low":774,"close":843,"change":1661,"percent_change":1994,"volume":1995,"transactions":9,"vwap":843},"2025-08-18",2.27,16780,{"date":1997,"open":843,"high":1659,"low":774,"close":774,"change":1584,"percent_change":1998,"volume":1999,"transactions":9,"vwap":774},"2025-08-15",-6.38,2920,{"date":2001,"open":1667,"high":1667,"low":843,"close":747,"change":787,"percent_change":2002,"volume":2003,"transactions":9,"vwap":747},"2025-08-14",-2.08,2485,{"date":2005,"open":1667,"high":29,"low":1659,"close":1667,"change":128,"percent_change":1021,"volume":2006,"transactions":9,"vwap":1667},"2025-08-13",13325,{"date":2008,"open":1820,"high":1659,"low":783,"close":1659,"change":128,"percent_change":1489,"volume":2009,"transactions":9,"vwap":1659},"2025-08-12",8450,{"date":2011,"open":783,"high":1659,"low":783,"close":774,"change":128,"percent_change":1008,"volume":2012,"transactions":9,"vwap":774},"2025-08-11",6830,{"date":2014,"open":843,"high":1659,"low":1895,"close":783,"change":334,"percent_change":2015,"volume":2016,"transactions":9,"vwap":783},"2025-08-08",-4.55,8200,{"date":2018,"open":1659,"high":1667,"low":1820,"close":774,"change":787,"percent_change":2019,"volume":2020,"transactions":9,"vwap":774},"2025-08-07",-2.22,9045,{"date":2022,"open":1659,"high":1659,"low":783,"close":843,"change":1243,"percent_change":1243,"volume":2023,"transactions":9,"vwap":843},"2025-08-06",17965,{"date":2025,"open":774,"high":747,"low":1820,"close":843,"change":1661,"percent_change":1994,"volume":2026,"transactions":9,"vwap":843},"2025-08-05",3940,{"date":2028,"open":843,"high":1659,"low":1820,"close":774,"change":128,"percent_change":1008,"volume":2029,"transactions":9,"vwap":774},"2025-08-04",6075,{"date":2031,"open":774,"high":1659,"low":783,"close":783,"change":1661,"percent_change":1215,"volume":2032,"transactions":9,"vwap":783},"2025-08-01",13060,{"date":2034,"open":747,"high":747,"low":1650,"close":1895,"change":787,"percent_change":1967,"volume":2035,"transactions":9,"vwap":1895},"2025-07-31",12650,{"date":2037,"open":1659,"high":1659,"low":783,"close":783,"change":1674,"percent_change":2038,"volume":2039,"transactions":9,"vwap":783},"2025-07-30",-8.7,14340,{"date":2041,"open":1667,"high":831,"low":843,"close":1659,"change":1584,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1659},"2025-07-29",-6.12,12955,{"date":2045,"open":1660,"high":1660,"low":747,"close":29,"change":770,"percent_change":2046,"volume":2047,"transactions":9,"vwap":29},"2025-07-28",-9.26,21770,{"date":2049,"open":1672,"high":1672,"low":2050,"close":1873,"change":1243,"percent_change":1243,"volume":2051,"transactions":9,"vwap":1873},"2025-07-25",10.2,4510,{"date":2053,"open":2054,"high":2054,"low":1873,"close":1873,"change":1584,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1873},"2025-07-24",11.4,-5.26,4965,{"date":2058,"open":1660,"high":2054,"low":1887,"close":2054,"change":1921,"percent_change":587,"volume":2059,"transactions":9,"vwap":2054},"2025-07-23",11365,{"date":2061,"open":2062,"high":1665,"low":1878,"close":1873,"change":1210,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1873},"2025-07-22",12,-10,20005,{"date":2066,"open":1666,"high":1666,"low":1680,"close":2062,"change":1661,"percent_change":951,"volume":2067,"transactions":9,"vwap":2062},"2025-07-21",28285,{"date":2069,"open":1660,"high":1673,"low":1660,"close":1680,"change":47,"percent_change":945,"volume":2070,"transactions":9,"vwap":1680},"2025-07-18",51905,{"date":2072,"open":1887,"high":2073,"low":1887,"close":1873,"change":128,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1873},"2025-07-17",11.6,3.85,18645,{"date":2077,"open":1873,"high":1660,"low":2050,"close":1878,"change":1243,"percent_change":1243,"volume":2078,"transactions":9,"vwap":1878},"2025-07-16",12290,{"date":2080,"open":1672,"high":1680,"low":2050,"close":1878,"change":1210,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1878},"2025-07-15",-10.34,23705,{"date":2084,"open":1680,"high":1673,"low":1672,"close":2073,"change":128,"percent_change":1049,"volume":2085,"transactions":9,"vwap":2073},"2025-07-14",38855,{"date":2087,"open":1665,"high":2088,"low":1887,"close":1672,"change":1584,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1672},"2025-07-11",12.4,-5.08,95870,{"date":2092,"open":1887,"high":1688,"low":1887,"close":1680,"change":1184,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1680},"2025-07-10",20.41,103455,{"date":2096,"open":1878,"high":1887,"low":1667,"close":29,"change":787,"percent_change":1840,"volume":2097,"transactions":9,"vwap":29},"2025-07-09",7970,{"date":2099,"open":2050,"high":1878,"low":29,"close":831,"change":1243,"percent_change":1243,"volume":2100,"transactions":9,"vwap":831},"2025-07-08",10480,{"date":2102,"open":2050,"high":1887,"low":1667,"close":831,"change":1243,"percent_change":1243,"volume":2103,"transactions":9,"vwap":831},"2025-07-07",11015,{"date":2105,"open":747,"high":1887,"low":1659,"close":831,"change":1921,"percent_change":870,"volume":2106,"transactions":9,"vwap":831},"2025-07-03",18330,{"date":2108,"open":1820,"high":831,"low":1820,"close":747,"change":1921,"percent_change":2109,"volume":2110,"transactions":9,"vwap":747},"2025-07-02",6.82,21460,{"date":2112,"open":760,"high":747,"low":1650,"close":774,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":774},"2025-07-01",1.2,15.79,46245,{"date":2117,"open":760,"high":760,"low":720,"close":720,"change":787,"percent_change":2118,"volume":2119,"transactions":9,"vwap":720},"2025-06-30",-2.56,19025,{"date":2121,"open":783,"high":1820,"low":720,"close":1650,"change":770,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1650},"2025-06-27",-11.36,18135,{"date":2125,"open":783,"high":843,"low":783,"close":774,"change":128,"percent_change":1008,"volume":2126,"transactions":9,"vwap":774},"2025-06-26",31030,{"date":2128,"open":843,"high":747,"low":1895,"close":783,"change":1584,"percent_change":1990,"volume":2129,"transactions":9,"vwap":783},"2025-06-25",20900,{"date":2131,"open":1820,"high":843,"low":1820,"close":843,"change":1921,"percent_change":909,"volume":2132,"transactions":9,"vwap":843},"2025-06-24",11345,{"date":2134,"open":774,"high":843,"low":1895,"close":783,"change":787,"percent_change":1913,"volume":2135,"transactions":9,"vwap":783},"2025-06-23",8580,{"date":2137,"open":783,"high":843,"low":1895,"close":1820,"change":1661,"percent_change":1917,"volume":2138,"transactions":9,"vwap":1820},"2025-06-20",17655,{"date":2140,"open":1820,"high":1820,"low":1895,"close":783,"change":787,"percent_change":1913,"volume":2141,"transactions":9,"vwap":783},"2025-06-18",5770,{"date":2143,"open":774,"high":1659,"low":760,"close":1820,"change":787,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1820},"2025-06-17",-2.27,5360,{"date":2147,"open":774,"high":1659,"low":774,"close":774,"change":1243,"percent_change":1243,"volume":2148,"transactions":9,"vwap":774},"2025-06-16",8160,{"date":2150,"open":747,"high":1667,"low":774,"close":774,"change":1210,"percent_change":2151,"volume":2152,"transactions":9,"vwap":774},"2025-06-13",-12,7095,{"date":2154,"open":2050,"high":2050,"low":747,"close":831,"change":787,"percent_change":1501,"volume":2155,"transactions":9,"vwap":831},"2025-06-12",6445,{"date":2157,"open":1667,"high":1887,"low":1659,"close":2050,"change":128,"percent_change":1326,"volume":2158,"transactions":9,"vwap":2050},"2025-06-11",19480,{"date":2160,"open":1878,"high":1873,"low":843,"close":29,"change":334,"percent_change":2161,"volume":2162,"transactions":9,"vwap":29},"2025-06-10",-3.92,14170,{"date":2164,"open":2073,"high":1680,"low":747,"close":2050,"change":1210,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2050},"2025-06-09",-10.53,27025,{"date":2168,"open":2054,"high":1665,"low":1672,"close":2054,"change":1243,"percent_change":1243,"volume":2169,"transactions":9,"vwap":2054},"2025-06-06",12920,{"date":2171,"open":1673,"high":1673,"low":2054,"close":2054,"change":1681,"percent_change":804,"volume":2172,"transactions":9,"vwap":2054},"2025-06-05",11400,{"date":2174,"open":1673,"high":1673,"low":2088,"close":1688,"change":787,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1688},"2025-06-04",-1.54,13960,{"date":2178,"open":2054,"high":2179,"low":1672,"close":1673,"change":1063,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1673},"2025-06-03",13.6,12.07,45905,{"date":2183,"open":1680,"high":2062,"low":2054,"close":2073,"change":1661,"percent_change":1153,"volume":2184,"transactions":9,"vwap":2073},"2025-06-02",12120,{"date":2186,"open":2062,"high":1665,"low":1672,"close":2054,"change":334,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2054},"2025-05-30",-3.39,6645,{"date":2190,"open":1665,"high":2088,"low":2073,"close":1680,"change":1584,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1680},"2025-05-29",-4.84,8520,{"date":2194,"open":2062,"high":1688,"low":2073,"close":2088,"change":1921,"percent_change":611,"volume":2195,"transactions":9,"vwap":2088},"2025-05-28",18640,{"date":2197,"open":2054,"high":1688,"low":1660,"close":1680,"change":1661,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1680},"2025-05-27",1.72,20080,{"date":2201,"open":2054,"high":2073,"low":1660,"close":2073,"change":334,"percent_change":1542,"volume":2202,"transactions":9,"vwap":2073},"2025-05-23",6195,{"date":2204,"open":1680,"high":2088,"low":2054,"close":2062,"change":128,"percent_change":1146,"volume":2205,"transactions":9,"vwap":2062},"2025-05-22",3630,{"date":2207,"open":1666,"high":1688,"low":1660,"close":2073,"change":770,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2073},"2025-05-21",-7.94,13615,{"date":2211,"open":1688,"high":1673,"low":1680,"close":1666,"change":787,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1666},"2025-05-20",-1.56,7610,{"date":2215,"open":2088,"high":1673,"low":2062,"close":1688,"change":1661,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1688},"2025-05-19",1.59,5490,{"date":2219,"open":1666,"high":1673,"low":1680,"close":1666,"change":1243,"percent_change":1243,"volume":2220,"transactions":9,"vwap":1666},"2025-05-16",11130,{"date":2222,"open":1680,"high":1666,"low":1672,"close":1666,"change":128,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1666},"2025-05-15",3.28,10755,{"date":2226,"open":2179,"high":1679,"low":2054,"close":1665,"change":1681,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1665},"2025-05-14",-10.29,20285,{"date":2230,"open":1696,"high":1868,"low":1673,"close":2179,"change":1584,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2179},"2025-05-13",-4.23,17975,{"date":2234,"open":1665,"high":2235,"low":2073,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-05-12",15.6,14.2,2.2,18.33,94150,{"date":2241,"open":1688,"high":1688,"low":2073,"close":2062,"change":787,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2062},"2025-05-09",-1.64,5835,{"date":2245,"open":2088,"high":1673,"low":1680,"close":1665,"change":1921,"percent_change":1577,"volume":2246,"transactions":9,"vwap":1665},"2025-05-08",8000,{"date":2248,"open":1680,"high":1665,"low":2054,"close":2073,"change":334,"percent_change":1542,"volume":2249,"transactions":9,"vwap":2073},"2025-05-07",3150,{"date":2251,"open":1672,"high":2062,"low":1660,"close":2062,"change":128,"percent_change":1146,"volume":2252,"transactions":9,"vwap":2062},"2025-05-06",1800,{"date":2254,"open":2062,"high":1665,"low":1672,"close":2073,"change":1674,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2073},"2025-05-05",-6.45,5405,{"date":2258,"open":1673,"high":2179,"low":1680,"close":2088,"change":1674,"percent_change":933,"volume":2259,"transactions":9,"vwap":2088},"2025-05-02",11535,{"date":2261,"open":2262,"high":2263,"low":1666,"close":1689,"change":1674,"percent_change":1690,"volume":2264,"transactions":9,"vwap":1689},"2025-05-01",13.4,14.6,10010,{"date":2266,"open":2262,"high":2267,"low":2088,"close":1696,"change":1661,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1696},"2025-04-30",14.8,1.45,5315,{"date":2271,"open":2267,"high":2267,"low":2088,"close":1679,"change":1584,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1679},"2025-04-29",-4.17,11850,{"date":2275,"open":1665,"high":2267,"low":1680,"close":1868,"change":1192,"percent_change":1724,"volume":2276,"transactions":9,"vwap":1868},"2025-04-28",25125,{"date":2278,"open":747,"high":1688,"low":843,"close":2062,"change":402,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2062},"2025-04-25",30.43,47405,{"date":2282,"open":774,"high":1667,"low":774,"close":1659,"change":1921,"percent_change":1595,"volume":2283,"transactions":9,"vwap":1659},"2025-04-24",8175,{"date":2285,"open":783,"high":843,"low":783,"close":1820,"change":1921,"percent_change":1600,"volume":2286,"transactions":9,"vwap":1820},"2025-04-23",5765,{"date":180,"open":1650,"high":843,"low":1650,"close":760,"change":1661,"percent_change":1232,"volume":2288,"transactions":9,"vwap":760},5365]