[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BQ":3,"homepage-market-summary":29,"stock-historical-BQ":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BQ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Boqii Holding Limited","NYSE American",null,"Common Stock","Boqii Holding Ltd is a pet-focused platform in China. It offer a truly one-stop destination that pet parents in China may go to get everything it need for their pets and share their passion for pet parenting. It operate a pet-focused online retail business in China's pet market in terms of GMV. The company operates in single segment. This segment is engaged in pet products sales and online marketing and information services and other. All the company's revenues is derived from The PRC.","96",false,{"close":15,"open":16,"high":15,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.8017,0.77,0.74,0.78,0.0217,2.78,190656.227719,1500,0.7978,72.7399,0.653,1261592.9931523984,0.2,1509,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":18,"price":131,"is_up":38},"Industrials","XLI",169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.35,110.32,[153,157,161,165],{"ticker":154,"name":155,"price":156,"change":17,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":158,"name":159,"price":160,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":45,"page_size":171,"total_pages":45,"summary":172,"data":177},365,1000,{"period_high":24,"period_low":25,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":15,"start_date":176,"end_date":5},1061330,387385340.281252,-58.46,"2025-04-22",[178,179,187,196,205,216,226,237,247,256,266,274,282,292,303,312,321,330,339,348,358,369,378,389,398,407,418,427,438,446,454,463,471,478,486,497,506,515,524,532,541,552,560,570,580,590,601,612,622,633,642,650,661,670,677,685,693,699,707,715,720,727,734,741,747,752,759,767,774,781,788,797,805,813,818,825,831,838,843,849,857,864,873,879,886,893,897,904,909,914,923,929,934,939,945,953,961,968,975,981,987,994,997,1002,1009,1014,1020,1025,1033,1040,1043,1047,1053,1059,1067,1073,1078,1083,1088,1092,1098,1102,1108,1113,1118,1123,1128,1133,1138,1145,1150,1156,1161,1168,1174,1179,1185,1190,1194,1200,1206,1210,1215,1219,1224,1228,1235,1242,1247,1250,1255,1259,1263,1269,1274,1278,1283,1285,1290,1297,1303,1307,1312,1317,1322,1329,1335,1341,1347,1355,1362,1368,1374,1380,1387,1395,1401,1404,1408,1415,1420,1425,1430,1434,1439,1444,1449,1453,1459,1464,1468,1473,1477,1482,1488,1492,1500,1503,1508,1511,1515,1519,1524,1531,1536,1540,1548,1553,1559,1566,1573,1580,1585,1592,1597,1603,1610,1615,1619,1624,1628,1632,1637,1644,1651,1657,1662,1668,1674,1681,1688,1696,1703,1709,1718,1723,1729,1737,1744,1750,1757,1766,1772,1778,1783,1791,1800,1808,1817,1826,1835,1844,1852,1860,1869,1878,1887,1890,1895,1901,1906,1911,1916,1920,1925,1933,1938,1946,1953,1959,1964,1969,1976,1982,1987,1991,1996,2002,2008,2014,2018,2023,2029,2034,2040,2046,2051,2056,2060,2065,2070,2077,2081,2084,2089,2093,2098,2105,2109,2114,2118,2124,2128,2131,2136,2141,2146,2151,2157,2162,2168,2174,2177,2181,2186,2193,2198,2201,2206,2210,2215,2219,2224,2229,2233,2238,2242,2247,2251,2254,2258,2262,2266,2272,2274,2278,2282,2286,2289,2293,2296,2299,2303,2307,2312,2316,2322,2325,2329,2334,2338,2344,2348,2352,2356,2361,2365,2368,2371,2375,2379,2383,2387,2391,2396],{"date":5,"open":16,"high":15,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":180,"open":181,"high":182,"low":18,"close":18,"change":111,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",0.7901,0.79295,-1.27,22683.5924,375,0.7863,{"date":188,"open":189,"high":190,"low":191,"close":191,"change":111,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",0.81505,0.8198,0.79,-1.25,24266.592399,194,0.8006,{"date":197,"open":16,"high":198,"low":16,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",0.8271,0.8,-0.0221,-2.69,41106.765239,3051,0.8133,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",0.825,0.84,0.822,0.8221,-0.008,-0.96,26256.5924,1755,0.8352,{"date":217,"open":218,"high":219,"low":209,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",0.8337,0.8457,0.8301,-0.0155,-1.83,25943.871524,1391,0.8347,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",0.845,0.8791,0.83,0.8456,-0.0024,-0.28,61561.8453,833,0.8506,{"date":238,"open":239,"high":240,"low":239,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",0.8123,0.86,0.848,0.027,3.29,68309.8453,1392,0.8398,{"date":248,"open":199,"high":249,"low":199,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",0.8604,0.821,0.01,1.23,220543.966643,2478,0.8497,{"date":257,"open":230,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",0.838799,0.807,0.811,0.001,0.12,22399.579447,868,0.8179,{"date":267,"open":268,"high":198,"low":269,"close":269,"change":270,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",0.815,0.81,0,27784.932245,234,0.8139,{"date":275,"open":259,"high":276,"low":259,"close":269,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",0.834,-0.022,-2.64,26800.855483,503,0.8153,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",0.82,0.8864,0.832,0.0109,1.33,31902.8453,233,0.8292,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",0.81465,0.8425,0.8098,0.8211,0.0119,1.47,79925.825078,686,0.8321,{"date":304,"open":230,"high":305,"low":259,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",0.8411,0.8092,-0.0448,-5.25,107116.440113,270,0.8215,{"date":313,"open":314,"high":315,"low":316,"close":315,"change":317,"percent_change":318,"volume":319,"transactions":194,"vwap":320},"2026-09-11",0.835,0.854,0.8304,0.0201,2.41,25059.8453,0.8378,{"date":322,"open":323,"high":241,"low":284,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",0.841674,0.8339,-0.0007,-0.08,217522.843633,1939,0.8553,{"date":331,"open":332,"high":240,"low":250,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",0.85,0.8346,-0.0348,-4,27119.990132,345,0.8421,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":51,"vwap":347},"2026-09-08",0.8614,0.88,0.8694,-0.021,-2.36,34297.8453,0.8677,{"date":349,"open":350,"high":351,"low":342,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",0.8974,0.9063,0.8904,0.0032,0.36,43211.3413,321,0.8926,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",0.8834,0.9064,0.87,0.8872,0.0261,3.03,49466.573072,319,0.8855,{"date":370,"open":371,"high":371,"low":332,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",0.92,0.8611,-0.029,-3.26,35920.71668,310,0.8774,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",0.8938,0.8996,0.8767,0.8901,-0.0234,-2.56,41802.649204,338,0.8849,{"date":390,"open":391,"high":391,"low":332,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",0.9869,0.913512,-0.043,-4.5,45080.843942,397,0.8875,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":396,"vwap":406},"2026-08-28",0.9314,0.97,0.9565,0.0362,3.93,51674.120455,0.9522,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",0.91,0.9319,0.9099,0.9203,-0.004,-0.43,24732.677342,379,0.9237,{"date":419,"open":420,"high":420,"low":342,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",0.9353,0.9243,-0.0168,-1.79,104783.8453,1018,0.901,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",0.9514,0.9626,0.9091,0.9411,0.0038,0.41,57305.335165,529,0.9358,{"date":439,"open":401,"high":401,"low":440,"close":441,"change":442,"percent_change":345,"volume":443,"transactions":444,"vwap":445},"2026-08-24",0.9128,0.9373,-0.0227,110303.201222,730,0.9335,{"date":447,"open":448,"high":45,"low":449,"close":449,"change":450,"percent_change":335,"volume":451,"transactions":452,"vwap":453},"2026-08-21",0.9999,0.96,-0.04,39963.037629,396,0.9776,{"date":455,"open":456,"high":457,"low":458,"close":45,"change":459,"percent_change":80,"volume":460,"transactions":461,"vwap":462},"2026-08-20",0.959,1.0199,0.9445,0.03,100321.017117,1068,0.9723,{"date":464,"open":88,"high":465,"low":466,"close":401,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":45},"2026-08-19",1.06,0.9583,-0.07,-6.73,122694.461496,1083,{"date":472,"open":465,"high":473,"low":45,"close":474,"change":270,"percent_change":270,"volume":475,"transactions":476,"vwap":477},"2026-08-18",1.1363,1.04,365047.190116,1378,1.0579,{"date":479,"open":480,"high":481,"low":45,"close":474,"change":467,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",1.09,1.25,-6.31,392443.46875,1997,1.1256,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",1.17,1.21,1.1,1.11,-0.13,-10.48,337271.449728,2163,1.1619,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":251,"percent_change":269,"volume":503,"transactions":504,"vwap":505},"2026-08-13",1.05,1.26,1.025,1.24,1523017.616143,8693,1.1145,{"date":507,"open":508,"high":509,"low":284,"close":252,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",0.8975,2.1,0.423,52.42,118647539.247169,418296,1.3602,{"date":516,"open":517,"high":518,"low":517,"close":259,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",0.7903,0.8376,-0.013,-1.59,47683,317,0.8077,{"date":525,"open":240,"high":526,"low":199,"close":284,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",0.869899,-0.038,-4.43,102396.568678,586,0.837,{"date":533,"open":534,"high":342,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",0.7931,0.858,0.052,6.45,228292.964247,883,0.8486,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",0.7902,0.8245,0.7857,0.806,-0.0173,-2.1,16910.238543,303,0.8055,{"date":553,"open":199,"high":230,"low":199,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-05",0.8233,0.036,4.57,34945.875,688,0.8205,{"date":561,"open":562,"high":199,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",0.7844,0.7608,0.7873,-0.0117,-1.46,36795.875,385,0.7846,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",0.731,0.8167,0.799,0.0035,0.44,49538.657704,629,0.775,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":232,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",0.797901,0.8262,0.7621,0.7955,-0.3,31195.837904,515,0.7842,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",0.7969,0.7985,0.7793,0.7979,0.0219,2.82,19542.113927,201,0.778,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",0.798,0.80985,0.76725,0.776,-0.044,-5.37,33858.201402,654,0.7853,{"date":613,"open":614,"high":615,"low":616,"close":284,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",0.8137,0.8796,0.80535,-0.019,-2.26,36344.922666,348,0.8181,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",0.8217,0.8399,0.8003,0.839,-0.0005,-0.06,55034.096386,451,0.8207,{"date":634,"open":240,"high":635,"low":284,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",0.8979,0.8395,-0.0405,-4.6,76351,605,0.8441,{"date":643,"open":644,"high":645,"low":644,"close":342,"change":646,"percent_change":647,"volume":648,"transactions":367,"vwap":649},"2026-07-23",0.8453,0.899,0.0126,1.45,88171.732375,0.8665,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-22",0.8577,0.882,0.8396,0.8674,-0.0146,-1.66,30086.2387,357,0.8605,{"date":662,"open":663,"high":653,"low":664,"close":653,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-21",0.8299,0.7906,0.042,5,88966.2387,677,0.8349,{"date":671,"open":311,"high":208,"low":284,"close":208,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-20",-0.024,-2.78,232524.627235,1588,0.8491,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-17",0.82599998,0.86900002,0.86400002,0.019,2.25,25500,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":354,"volume":692,"transactions":9,"vwap":690},"2026-07-16",0.79299998,0.90399998,0.78799999,0.84500003,0.003,187700,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":242,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-15",0.79500002,0.84200001,3.31,117800,{"date":700,"open":701,"high":702,"low":703,"close":268,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":268},"2026-07-14",0.75,0.83099997,0.74000001,-0.036,-4.23,171600,{"date":708,"open":701,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-13",0.889,0.70700002,0.85100001,0.051,6.37,10368700,{"date":716,"open":717,"high":269,"low":600,"close":718,"change":270,"percent_change":270,"volume":719,"transactions":9,"vwap":718},"2026-07-10",0.801,0.80000001,19500,{"date":721,"open":722,"high":269,"low":723,"close":718,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":718},"2026-07-09",0.78500003,0.76999998,0.005,0.63,67400,{"date":728,"open":729,"high":269,"low":730,"close":695,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":695},"2026-07-08",0.75999999,0.73199999,0.023,2.98,100700,{"date":735,"open":718,"high":736,"low":729,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-07",0.80199999,0.77200001,-0.025,-3.14,56600,{"date":742,"open":743,"high":268,"low":743,"close":744,"change":242,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-06",0.74900001,0.79699999,3.51,93600,{"date":748,"open":702,"high":690,"low":723,"close":723,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":723},"2026-07-02",-0.075,-8.88,49900,{"date":753,"open":754,"high":755,"low":269,"close":690,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":690},"2026-07-01",0.82999998,0.85299999,0.025,3.05,44900,{"date":760,"open":695,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-30",0.838,0.77999997,0.81999999,0.039,4.99,56500,{"date":768,"open":769,"high":769,"low":762,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-29",0.847,0.78100002,-0.034,-4.17,45600,{"date":775,"open":776,"high":777,"low":718,"close":268,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":268},"2026-06-26",0.82099998,0.85000002,-0.018,-2.16,56000,{"date":782,"open":783,"high":784,"low":718,"close":785,"change":344,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-25",0.86500001,0.89600003,0.833,-2.46,78000,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-24",0.917,0.92500001,0.81800002,0.85399997,-0.067,-7.27,65400,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":519,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-23",0.90600002,0.93199998,0.88499999,0.921,-1.39,46300,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":704,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-22",0.95300001,0.96100003,0.86699998,0.93400002,-3.71,78900,{"date":814,"open":88,"high":474,"low":815,"close":816,"change":467,"percent_change":468,"volume":817,"transactions":9,"vwap":816},"2026-06-18",0.94099998,0.97000003,110700,{"date":819,"open":820,"high":821,"low":101,"close":474,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":474},"2026-06-17",1.07,1.125,-0.05,-4.59,152000,{"date":826,"open":827,"high":491,"low":827,"close":480,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":480},"2026-06-16",0.95200002,0.133,13.9,438600,{"date":832,"open":499,"high":465,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-15",0.94999999,0.95700002,-0.093,-8.86,242600,{"date":839,"open":480,"high":502,"low":816,"close":499,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":499},"2026-06-12",-0.16,-13.22,666700,{"date":844,"open":845,"high":846,"low":845,"close":489,"change":140,"percent_change":847,"volume":848,"transactions":9,"vwap":489},"2026-06-11",0.90499997,1.3,35.96,4089100,{"date":850,"open":851,"high":852,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-10",1.12,1.29,0.88999999,0.063,7.62,53014800,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":555,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-09",0.72100002,0.89999998,0.82700002,4.55,1433000,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-08",0.71600002,0.88599998,0.71100003,0.79100001,0.068,9.41,445600,{"date":874,"open":269,"high":875,"low":876,"close":876,"change":691,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-05",0.97899997,0.72299999,0.42,1487000,{"date":880,"open":881,"high":718,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-04",0.77399999,0.72000003,-0.054,-6.98,35800,{"date":887,"open":888,"high":889,"low":881,"close":881,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":881},"2026-06-03",0.81699997,0.824,-0.047,-5.72,58700,{"date":894,"open":269,"high":889,"low":695,"close":776,"change":413,"percent_change":895,"volume":896,"transactions":9,"vwap":776},"2026-06-02",-0.48,63700,{"date":898,"open":899,"high":755,"low":701,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-01",0.78600001,0.82499999,0.015,1.85,161000,{"date":905,"open":729,"high":763,"low":906,"close":269,"change":459,"percent_change":907,"volume":908,"transactions":9,"vwap":269},"2026-05-29",0.75099999,3.85,94400,{"date":910,"open":911,"high":912,"low":911,"close":762,"change":764,"percent_change":913,"volume":780,"transactions":9,"vwap":762},"2026-05-28",0.72899997,0.79000002,5.26,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-27",0.69,0.74199998,0.685,0.741,0.05,7.24,207000,{"date":924,"open":701,"high":729,"low":916,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-26",0.69099998,-0.048,-6.5,87300,{"date":930,"open":882,"high":723,"low":882,"close":931,"change":682,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-22",0.73900002,2.64,54100,{"date":935,"open":936,"high":701,"low":936,"close":882,"change":724,"percent_change":937,"volume":938,"transactions":9,"vwap":882},"2026-05-21",0.70999998,0.7,67500,{"date":940,"open":710,"high":701,"low":941,"close":942,"change":242,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-20",0.69700003,0.71499997,3.92,86500,{"date":946,"open":703,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-19",0.74299997,0.68000001,0.68800002,-0.055,-7.4,87700,{"date":954,"open":955,"high":956,"low":957,"close":947,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":947},"2026-05-18",0.76899999,0.77899998,0.722,-0.03,-3.88,47900,{"date":962,"open":963,"high":268,"low":730,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-15",0.79900002,0.773,-0.026,-3.25,296800,{"date":969,"open":970,"high":971,"low":972,"close":963,"change":326,"percent_change":973,"volume":974,"transactions":9,"vwap":963},"2026-05-14",0.83999997,0.875,0.77700001,-9.1,548400,{"date":976,"open":955,"high":342,"low":859,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-13",0.87900001,0.078,9.74,1125900,{"date":982,"open":936,"high":763,"low":983,"close":717,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":717},"2026-05-12",0.67000002,0.093,13.14,1443700,{"date":988,"open":729,"high":783,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-11",0.67500001,0.708,-0.112,-13.66,554400,{"date":995,"open":687,"high":970,"low":687,"close":763,"change":251,"percent_change":252,"volume":996,"transactions":9,"vwap":763},"2026-05-08",469900,{"date":998,"open":999,"high":763,"low":999,"close":269,"change":519,"percent_change":1000,"volume":1001,"transactions":9,"vwap":269},"2026-05-07",0.79400003,-1.58,14100,{"date":1003,"open":762,"high":970,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-06",0.77100003,0.82300001,0.028,3.52,65900,{"date":1010,"open":729,"high":718,"low":729,"close":695,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":695},"2026-05-05",0.035,4.61,24000,{"date":1015,"open":701,"high":729,"low":1016,"close":729,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":729},"2026-05-04",0.70899999,0.009,1.2,40000,{"date":1021,"open":906,"high":1022,"low":1023,"close":906,"change":691,"percent_change":126,"volume":1024,"transactions":9,"vwap":906},"2026-05-01",0.76099998,0.73500001,21500,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-30",0.76700002,0.73000002,0.74800003,-0.014,-1.84,32300,{"date":1034,"open":917,"high":1035,"low":703,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-29",0.76499999,0.76200002,0.002,0.26,31700,{"date":1041,"open":1022,"high":762,"low":729,"close":729,"change":270,"percent_change":270,"volume":1042,"transactions":9,"vwap":729},"2026-04-28",21700,{"date":1044,"open":689,"high":736,"low":729,"close":729,"change":607,"percent_change":1045,"volume":1046,"transactions":9,"vwap":729},"2026-04-27",-5.47,75600,{"date":1048,"open":1049,"high":690,"low":762,"close":1050,"change":771,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-24",0.81099999,0.80400002,-4.06,81700,{"date":1054,"open":1004,"high":1055,"low":1004,"close":761,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":761},"2026-04-23",0.88800001,-0.072,-7.91,242900,{"date":1060,"open":701,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-22",1.03,0.70200002,0.91000003,0.16,21.33,1655900,{"date":1068,"open":723,"high":1069,"low":701,"close":701,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":701},"2026-04-21",0.78899997,-0.015,-1.96,50300,{"date":1074,"open":703,"high":999,"low":703,"close":1035,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1035},"2026-04-20",-0.005,-0.65,76000,{"date":1079,"open":695,"high":736,"low":723,"close":723,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":723},"2026-04-17",-0.009,-1.16,46600,{"date":1084,"open":600,"high":1085,"low":723,"close":956,"change":261,"percent_change":1086,"volume":1087,"transactions":9,"vwap":956},"2026-04-16",0.80800003,0.13,27800,{"date":1089,"open":729,"high":718,"low":906,"close":600,"change":1090,"percent_change":474,"volume":1091,"transactions":9,"vwap":600},"2026-04-15",0.008,34800,{"date":1093,"open":1094,"high":763,"low":729,"close":723,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":723},"2026-04-14",0.80299997,-0.033,-4.11,26600,{"date":1099,"open":762,"high":763,"low":762,"close":1094,"change":731,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1094},"2026-04-13",2.95,39800,{"date":1103,"open":1104,"high":912,"low":729,"close":762,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":762},"2026-04-10",0.77499998,0.021,2.77,28500,{"date":1109,"open":1110,"high":718,"low":868,"close":1111,"change":1017,"percent_change":1018,"volume":1112,"transactions":9,"vwap":1111},"2026-04-09",0.76300001,0.759,40300,{"date":1114,"open":1115,"high":1069,"low":730,"close":701,"change":1105,"percent_change":1116,"volume":1117,"transactions":9,"vwap":701},"2026-04-08",0.755,2.88,29500,{"date":1119,"open":762,"high":762,"low":882,"close":911,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":911},"2026-04-07",-0.066,-8.3,34400,{"date":1124,"open":695,"high":1005,"low":1125,"close":695,"change":1075,"percent_change":1126,"volume":1127,"transactions":9,"vwap":695},"2026-04-06",0.75300002,-0.62,79300,{"date":1129,"open":1130,"high":1130,"low":729,"close":718,"change":1095,"percent_change":1131,"volume":1132,"transactions":9,"vwap":718},"2026-04-02",0.82200003,-3.96,27300,{"date":1134,"open":723,"high":785,"low":701,"close":785,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":785},"2026-04-01",0.069,9.03,91200,{"date":1139,"open":1140,"high":770,"low":882,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-31",0.73299998,0.764,0.02,2.69,90500,{"date":1146,"open":763,"high":763,"low":936,"close":1147,"change":1056,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-30",0.74400002,-8.82,74100,{"date":1151,"open":718,"high":860,"low":1152,"close":1153,"change":712,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-27",0.70099998,0.81599998,6.67,305500,{"date":1157,"open":1158,"high":912,"low":703,"close":1035,"change":738,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1035},"2026-03-26",0.787,-3.16,53800,{"date":1162,"open":1163,"high":1164,"low":25,"close":912,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":912},"2026-03-25",0.95599997,0.95999998,-0.151,-16.05,208000,{"date":1169,"open":1170,"high":1170,"low":1171,"close":815,"change":1080,"percent_change":1172,"volume":1173,"transactions":9,"vwap":815},"2026-03-24",0.99000001,0.90100002,-0.95,47100,{"date":1175,"open":491,"high":491,"low":342,"close":833,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":833},"2026-03-23",-0.14,-12.84,148500,{"date":1180,"open":1181,"high":1182,"low":480,"close":480,"change":467,"percent_change":1183,"volume":1184,"transactions":9,"vwap":480},"2026-03-20",1.16,1.18,-6.03,92400,{"date":1186,"open":488,"high":1182,"low":1187,"close":1181,"change":1142,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1181},"2026-03-19",1.14,1.75,21400,{"date":1191,"open":1192,"high":1018,"low":490,"close":1187,"change":724,"percent_change":576,"volume":1193,"transactions":9,"vwap":1187},"2026-03-18",1.15,78200,{"date":1195,"open":59,"high":252,"low":491,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-17",1.135,-0.078,-6.43,59500,{"date":1201,"open":1202,"high":252,"low":1182,"close":1203,"change":731,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-16",1.209,1.213,1.93,33200,{"date":1207,"open":252,"high":1208,"low":488,"close":59,"change":450,"percent_change":966,"volume":1209,"transactions":9,"vwap":59},"2026-03-13",1.28,36500,{"date":1211,"open":500,"high":1212,"low":1018,"close":252,"change":450,"percent_change":1213,"volume":1214,"transactions":9,"vwap":252},"2026-03-12",1.27,-3.15,76500,{"date":1216,"open":1208,"high":1217,"low":252,"close":1212,"change":270,"percent_change":270,"volume":1218,"transactions":9,"vwap":1212},"2026-03-11",1.299,43800,{"date":1220,"open":481,"high":1221,"low":481,"close":1212,"change":111,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1212},"2026-03-10",1.39,-0.78,75300,{"date":1225,"open":502,"high":846,"low":502,"close":1208,"change":756,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1208},"2026-03-09",1.99,50400,{"date":1229,"open":489,"high":1230,"low":489,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-06",1.38,1.255,-0.095,-7.04,98700,{"date":1236,"open":488,"high":1237,"low":488,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-05",1.4,1.35,0.179,15.29,173900,{"date":1243,"open":1187,"high":1018,"low":1187,"close":1244,"change":1105,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-04",1.171,1.83,50000,{"date":1248,"open":490,"high":1192,"low":465,"close":1192,"change":920,"percent_change":862,"volume":1249,"transactions":9,"vwap":1192},"2026-03-03",59400,{"date":1251,"open":851,"high":116,"low":1252,"close":490,"change":450,"percent_change":1253,"volume":1254,"transactions":9,"vwap":490},"2026-03-02",1.071,-3.51,51800,{"date":1256,"open":59,"high":1018,"low":1187,"close":1187,"change":467,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1187},"2026-02-27",-5.79,42600,{"date":1260,"open":1181,"high":500,"low":1181,"close":489,"change":459,"percent_change":1261,"volume":1262,"transactions":9,"vwap":489},"2026-02-26",2.54,70300,{"date":1264,"open":116,"high":1265,"low":1266,"close":1182,"change":920,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1182},"2026-02-25",1.52,1.095,4.42,572200,{"date":1270,"open":851,"high":1187,"low":1271,"close":116,"change":111,"percent_change":1272,"volume":1273,"transactions":9,"vwap":116},"2026-02-24",1.08,-0.88,68100,{"date":1275,"open":1192,"high":1181,"low":490,"close":1187,"change":1276,"percent_change":959,"volume":1277,"transactions":9,"vwap":1187},"2026-02-23",-0.046,69900,{"date":1279,"open":1018,"high":252,"low":1181,"close":1280,"change":672,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-20",1.186,-1.98,23900,{"date":1284,"open":252,"high":481,"low":59,"close":489,"change":270,"percent_change":270,"volume":1091,"transactions":9,"vwap":489},"2026-02-19",{"date":1286,"open":1287,"high":500,"low":1018,"close":489,"change":111,"percent_change":1288,"volume":1289,"transactions":9,"vwap":489},"2026-02-18",1.237,-0.82,40100,{"date":1291,"open":852,"high":1292,"low":1182,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-17",1.31,1.22,-0.1,-7.58,71000,{"date":1298,"open":502,"high":1299,"low":489,"close":1300,"change":106,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-13",1.366,1.32,4.76,58200,{"date":1304,"open":846,"high":1292,"low":500,"close":500,"change":958,"percent_change":1305,"volume":1306,"transactions":9,"vwap":500},"2026-02-12",-2.33,31800,{"date":1308,"open":1309,"high":1300,"low":481,"close":852,"change":450,"percent_change":1310,"volume":1311,"transactions":9,"vwap":852},"2026-02-11",1.319,-3.01,43400,{"date":1313,"open":846,"high":1314,"low":1315,"close":288,"change":251,"percent_change":1316,"volume":787,"transactions":9,"vwap":288},"2026-02-10",1.384,1.281,0.76,{"date":1318,"open":288,"high":1230,"low":500,"close":1300,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1300},"2026-02-09",-0.02,-1.49,175600,{"date":1323,"open":1324,"high":1325,"low":846,"close":81,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":81},"2026-02-06",1.53,1.59,0.15,12.61,549200,{"date":1330,"open":1238,"high":1331,"low":1182,"close":59,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":59},"2026-02-05",1.375,-0.22,-15.6,1272900,{"date":1336,"open":647,"high":1337,"low":1238,"close":1338,"change":629,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-04",1.5,1.41,-4.08,179600,{"date":1342,"open":1343,"high":1343,"low":1344,"close":299,"change":958,"percent_change":1345,"volume":1346,"transactions":9,"vwap":299},"2026-02-03",1.54,1.412,-2,88600,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1337,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1337},"2026-02-02",1.62,1.711,1.49,-0.17,-10.18,150800,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1357,"change":111,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1357},"2026-01-30",1.67,1.72,1.605,-0.6,117900,{"date":1363,"open":1358,"high":1364,"low":1357,"close":1365,"change":958,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-01-29",1.739,1.68,-1.75,78100,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1370,"change":724,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-01-28",1.71,1.76,0.29,90100,{"date":1375,"open":1188,"high":1371,"low":1365,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-01-27",1.705,-0.045,-2.57,83400,{"date":1381,"open":1382,"high":1383,"low":1370,"close":1188,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1188},"2026-01-26",1.86,1.885,-0.15,-7.89,129700,{"date":1388,"open":1389,"high":1390,"low":1382,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-01-23",1.87,1.909,1.9,0.04,2.15,70500,{"date":1396,"open":1397,"high":1398,"low":902,"close":1382,"change":629,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1382},"2026-01-22",1.88,1.92,-3.12,49600,{"date":1402,"open":1403,"high":1204,"low":1382,"close":1398,"change":1142,"percent_change":499,"volume":1394,"transactions":9,"vwap":1398},"2026-01-21",1.867,{"date":1405,"open":1391,"high":1391,"low":902,"close":1391,"change":450,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1391},"2026-01-20",-2.06,97000,{"date":1409,"open":1410,"high":1411,"low":1398,"close":1412,"change":958,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-01-16",1.97,2,1.94,-1.52,91300,{"date":1416,"open":1417,"high":1417,"low":1410,"close":1410,"change":450,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1410},"2026-01-15",2.01,-1.99,96800,{"date":1421,"open":1417,"high":1422,"low":1423,"close":1417,"change":1142,"percent_change":101,"volume":1424,"transactions":9,"vwap":1417},"2026-01-14",2.09,1.98,123300,{"date":1426,"open":1417,"high":1427,"low":1423,"close":1226,"change":1319,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1226},"2026-01-13",2.02,-1,68800,{"date":1431,"open":1422,"high":1422,"low":1417,"close":1417,"change":450,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1417},"2026-01-12",-1.95,110400,{"date":1435,"open":1436,"high":1437,"low":1417,"close":1436,"change":1392,"percent_change":1226,"volume":1438,"transactions":9,"vwap":1436},"2026-01-09",2.05,2.105,153400,{"date":1440,"open":1226,"high":1441,"low":1423,"close":1417,"change":958,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1417},"2026-01-08",2.03,-1.47,74800,{"date":1445,"open":1441,"high":1446,"low":1447,"close":1446,"change":459,"percent_change":1351,"volume":1448,"transactions":9,"vwap":1446},"2026-01-07",2.04,1.96,134500,{"date":1450,"open":1441,"high":1436,"low":1412,"close":1417,"change":1377,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1417},"2026-01-06",-2.19,196200,{"date":1454,"open":1436,"high":1455,"low":1427,"close":1456,"change":1011,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-05",2.08,2.055,1.73,131800,{"date":1460,"open":1461,"high":1455,"low":1226,"close":1427,"change":111,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1427},"2026-01-02",2.06,-0.49,133400,{"date":1465,"open":1436,"high":509,"low":1441,"close":1441,"change":822,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1441},"2025-12-31",-2.4,116500,{"date":1469,"open":1470,"high":1471,"low":1417,"close":1455,"change":1319,"percent_change":1172,"volume":1472,"transactions":9,"vwap":1455},"2025-12-30",2.102,2.122,128800,{"date":1474,"open":1475,"high":1476,"low":1455,"close":509,"change":822,"percent_change":1305,"volume":1367,"transactions":9,"vwap":509},"2025-12-29",2.13,2.169,{"date":1478,"open":1479,"high":1479,"low":509,"close":1393,"change":251,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1393},"2025-12-26",2.26,0.47,95000,{"date":1483,"open":1484,"high":1484,"low":1461,"close":1485,"change":822,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-12-24",2.19,2.14,-2.28,80300,{"date":1489,"open":683,"high":1479,"low":1446,"close":1484,"change":111,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1484},"2025-12-23",-0.45,134400,{"date":1493,"open":1494,"high":1495,"low":1441,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2025-12-22",2.07,2.3,2.2,0.18,8.91,284400,{"date":1501,"open":1427,"high":509,"low":1411,"close":1427,"change":111,"percent_change":1462,"volume":1502,"transactions":9,"vwap":1427},"2025-12-19",126000,{"date":1504,"open":1494,"high":1422,"low":1505,"close":1441,"change":629,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1441},"2025-12-18",2.013,-2.87,75000,{"date":1509,"open":509,"high":509,"low":1441,"close":1422,"change":111,"percent_change":895,"volume":1510,"transactions":9,"vwap":1422},"2025-12-17",68900,{"date":1512,"open":1513,"high":509,"low":1410,"close":509,"change":270,"percent_change":270,"volume":1514,"transactions":9,"vwap":509},"2025-12-16",2.066,196500,{"date":1516,"open":1422,"high":509,"low":1517,"close":509,"change":270,"percent_change":270,"volume":1518,"transactions":9,"vwap":509},"2025-12-15",1.992,181300,{"date":1520,"open":1521,"high":1495,"low":509,"close":509,"change":586,"percent_change":1522,"volume":1523,"transactions":9,"vwap":509},"2025-12-12",2.24,-12.5,389900,{"date":1525,"open":1526,"high":1527,"low":1496,"close":1528,"change":126,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-12-11",2.38,2.7,2.4,20,4185400,{"date":1532,"open":509,"high":1533,"low":1411,"close":1411,"change":1294,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1411},"2025-12-10",2.16,-4.76,1950700,{"date":1537,"open":1533,"high":1496,"low":1411,"close":509,"change":1538,"percent_change":1096,"volume":1539,"transactions":9,"vwap":509},"2025-12-09",-0.09,326700,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1484,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1484},"2025-12-08",2.32,2.39,2.18,-0.2,-8.37,386200,{"date":1549,"open":1550,"high":1550,"low":1495,"close":1543,"change":467,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1543},"2025-12-05",2.58,-2.85,384800,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":251,"percent_change":434,"volume":1558,"transactions":9,"vwap":1557},"2025-12-04",2.43,2.65,2.46,488000,{"date":1560,"open":1561,"high":1556,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-12-03",2.37,2.45,-0.31,-11.23,810700,{"date":1567,"open":1533,"high":1568,"low":1569,"close":1570,"change":269,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-12-02",3.47,2.115,2.76,41.54,31903000,{"date":1574,"open":1485,"high":1495,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-12-01",1.89,1.95,-0.27,-12.16,426400,{"date":1581,"open":1427,"high":1543,"low":1411,"close":1582,"change":629,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-11-28",2.22,-2.63,410800,{"date":1586,"open":1226,"high":1587,"low":1397,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-11-26",3,2.28,0.52,29.55,15341000,{"date":1593,"open":1594,"high":1594,"low":1457,"close":1371,"change":629,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1371},"2025-11-25",1.82,-3.3,154800,{"date":1598,"open":902,"high":1599,"low":1600,"close":1594,"change":251,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1594},"2025-11-24",1.899,1.785,0.55,200000,{"date":1604,"open":1457,"high":1605,"low":1349,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-11-21",1.84,1.81,0.08,4.62,236700,{"date":1611,"open":902,"high":1391,"low":1358,"close":1457,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1457},"2025-11-20",-0.24,-12.18,284900,{"date":1616,"open":1226,"high":1411,"low":1391,"close":1410,"change":920,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1410},"2025-11-19",2.6,201000,{"date":1620,"open":1412,"high":1427,"low":1389,"close":1398,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1398},"2025-11-18",-0.18,-8.57,293500,{"date":1625,"open":1496,"high":1496,"low":1455,"close":509,"change":1319,"percent_change":1626,"volume":1627,"transactions":9,"vwap":509},"2025-11-17",-0.94,243000,{"date":1629,"open":509,"high":1495,"low":1455,"close":1630,"change":270,"percent_change":270,"volume":1631,"transactions":9,"vwap":1630},"2025-11-14",2.12,386700,{"date":1633,"open":1393,"high":1261,"low":1634,"close":1630,"change":958,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1630},"2025-11-13",2.11,-1.4,492700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1393,"change":1490,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1393},"2025-11-12",2.56,2.63,2.148,-17.31,655300,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1617,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1617},"2025-11-11",2.5,2.9,0.1,4,983200,{"date":1652,"open":1647,"high":1653,"low":1646,"close":1646,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1646},"2025-11-10",2.91,-0.38,-13.19,863900,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1116,"change":1142,"percent_change":937,"volume":1661,"transactions":9,"vwap":1116},"2025-11-07",2.97,2.73,750100,{"date":1663,"open":732,"high":1664,"low":1665,"close":1665,"change":1176,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-11-06",3.17,2.86,-4.67,1347900,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1587,"change":1384,"percent_change":1534,"volume":1673,"transactions":9,"vwap":1587},"2025-11-05",3.5,4.05,2.84,6694900,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":95,"volume":1680,"transactions":9,"vwap":1678},"2025-11-04",3.01,3.35,3.15,0.14,3546900,{"date":1682,"open":1683,"high":1684,"low":1106,"close":1676,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1676},"2025-11-03",3.9,6.65,-0.89,-22.82,8807300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1683,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1683},"2025-10-31",19.75,27.77,3.68,-10.76,-73.4,6309796,{"date":1697,"open":1698,"high":24,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-10-30",7.78,14.66,6.72,84.63,2649168,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":958,"percent_change":1654,"volume":780,"transactions":9,"vwap":1708},"2025-10-29",7.92,8.5,7.01,7.94,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-10-28",8.04,8.377,7.39,7.97,-0.23,-2.8,18500,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1721,"change":270,"percent_change":270,"volume":1722,"transactions":9,"vwap":1721},"2025-10-27",7.95,8.2,9700,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1721,"change":492,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1721},"2025-10-24",8.88,7.41,-1.56,43100,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":371,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-23",7.85,10.36,7.22,8.33,12.42,316200,{"date":1738,"open":1739,"high":1740,"low":1726,"close":1726,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1726},"2025-10-22",7.8,7.84,-0.39,-5,29900,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1739,"change":1490,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1739},"2025-10-21",7.79,8.622,-5.45,37200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1752,"change":877,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1752},"2025-10-20",8.25,8.3,7.802,5.36,69500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-10-17",8.4,8.54,7.71,7.83,-0.86,-9.9,29000,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1769,"change":1563,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-10-16",9.58,8.69,-3.44,51600,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1775,"change":1462,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-10-15",10.25,9,-5.16,32100,{"date":1779,"open":1780,"high":1781,"low":1775,"close":1782,"change":1538,"percent_change":1626,"volume":1254,"transactions":9,"vwap":1782},"2025-10-14",9.2,9.6,9.49,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1768,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1768},"2025-10-13",10.5,11.101,9.24,-0.73,-7.08,88900,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-10-10",12.53,13.04,10,10.31,-2.2,-17.59,178700,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1776,"volume":1807,"transactions":9,"vwap":1805},"2025-10-09",12.96,14.7,12,12.51,-0.68,257700,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-10-08",12.73,16.999,12.11,13.19,1.64,14.2,598000,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-10-07",14.84,46.7,10.279,11.55,-4.45,-27.81,5797600,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-10-06",13.82,17.655,13.5,16,0.65,4.23,269000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-10-03",15,16.5,13,15.35,0.53,3.58,524200,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-10-02",9.4,24,14.82,5.25,54.86,10467100,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1538,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-10-01",9.63,10.65,8.75,9.57,-0.93,533800,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-09-30",8.89,11.8,8.79,9.66,-0.32,-3.21,2201600,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-09-29",2.99,18,2.93,9.98,7.054,241.08,48800599,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-09-26",3.1,3.14,2.8,2.926,-0.244,-7.7,39500,{"date":1888,"open":80,"high":1664,"low":1659,"close":1664,"change":1607,"percent_change":1889,"volume":1218,"transactions":9,"vwap":1664},"2025-09-25",2.59,{"date":1891,"open":1892,"high":1677,"low":1882,"close":80,"change":1563,"percent_change":1893,"volume":1894,"transactions":9,"vwap":80},"2025-09-24",3.325,-9.12,83200,{"date":1896,"open":1670,"high":1670,"low":80,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-09-23",3.4,0.24,7.59,22900,{"date":1902,"open":1903,"high":1903,"low":1676,"close":1904,"change":958,"percent_change":1626,"volume":1905,"transactions":9,"vwap":1904},"2025-09-22",3.2,3.16,24400,{"date":1907,"open":1881,"high":1908,"low":365,"close":1909,"change":111,"percent_change":1563,"volume":1910,"transactions":9,"vwap":1909},"2025-09-19",3.25,3.19,28900,{"date":1912,"open":1913,"high":1913,"low":1880,"close":1903,"change":1294,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1903},"2025-09-18",3.3,-3.03,11100,{"date":1917,"open":757,"high":1913,"low":757,"close":1913,"change":1038,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1913},"2025-09-17",8.55,16200,{"date":1921,"open":1664,"high":1664,"low":1116,"close":1922,"change":958,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-09-16",3.04,-0.98,12800,{"date":1926,"open":1927,"high":1692,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-09-15",3.56,3.06,3.07,-0.61,-16.58,69800,{"date":1934,"open":1935,"high":1692,"low":1927,"close":1692,"change":251,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1692},"2025-09-12",3.67,0.27,21200,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1935,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1935},"2025-09-11",3.49,3.86,3.36,0.09,2.51,23400,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1842,"change":121,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1842},"2025-09-10",3.33,3.64,3.251,7.51,103000,{"date":1954,"open":1955,"high":1842,"low":1956,"close":1948,"change":1064,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1948},"2025-09-09",3.213,3.08,5.05,90900,{"date":1960,"open":1880,"high":1961,"low":1922,"close":1664,"change":1326,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1664},"2025-09-08",3.331,4.97,61300,{"date":1965,"open":757,"high":757,"low":1966,"close":1967,"change":1075,"percent_change":1352,"volume":1968,"transactions":9,"vwap":1967},"2025-09-05",2.87,3.02,66900,{"date":1970,"open":1971,"high":1568,"low":1106,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-09-04",2.898,3.025,0.085,2.89,101800,{"date":1977,"open":1660,"high":1880,"low":1660,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-09-03",2.94,0.21,7.69,24900,{"date":1983,"open":1984,"high":1985,"low":1143,"close":1660,"change":1621,"percent_change":1986,"volume":1728,"transactions":9,"vwap":1660},"2025-09-02",2.815,2.85,-6.19,{"date":1988,"open":1665,"high":1873,"low":1989,"close":1653,"change":920,"percent_change":1188,"volume":1990,"transactions":9,"vwap":1653},"2025-08-29",2.71,22200,{"date":1992,"open":1993,"high":757,"low":1994,"close":1665,"change":1607,"percent_change":1116,"volume":1995,"transactions":9,"vwap":1665},"2025-08-28",2.74,2.67,53500,{"date":1997,"open":932,"high":1998,"low":932,"close":20,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":20},"2025-08-27",2.79,0.109,4.08,13200,{"date":2003,"open":1993,"high":2004,"low":932,"close":2005,"change":2006,"percent_change":434,"volume":2007,"transactions":9,"vwap":2005},"2025-08-26",2.809,2.671,0.011,49700,{"date":2009,"open":2010,"high":20,"low":2011,"close":2011,"change":1621,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-08-25",2.75,2.66,-6.34,2500,{"date":2015,"open":1556,"high":1985,"low":932,"close":1672,"change":1898,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1672},"2025-08-22",9.23,7900,{"date":2019,"open":1557,"high":1617,"low":1557,"close":1617,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1617},"2025-08-21",0.079,3.13,3900,{"date":2024,"open":2025,"high":2026,"low":1944,"close":2027,"change":261,"percent_change":1392,"volume":2028,"transactions":9,"vwap":2027},"2025-08-20",2.52,2.61,2.521,7100,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2025,"change":1105,"percent_change":208,"volume":2033,"transactions":9,"vwap":2025},"2025-08-19",2.62,2.47,5600,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2037,"change":344,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-08-18",2.42,2.499,-0.83,3400,{"date":2041,"open":2042,"high":2025,"low":2043,"close":2025,"change":2044,"percent_change":1665,"volume":2045,"transactions":9,"vwap":2025},"2025-08-15",2.44,2.345,0.07,37500,{"date":2047,"open":1889,"high":1617,"low":2048,"close":1562,"change":492,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1562},"2025-08-14",2.435,-5.04,8500,{"date":2052,"open":2053,"high":1550,"low":2036,"close":1550,"change":262,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1550},"2025-08-13",2.496,4.88,22500,{"date":2057,"open":1640,"high":1640,"low":2036,"close":1557,"change":629,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1557},"2025-08-12",-2.38,13100,{"date":2061,"open":1562,"high":2062,"low":1562,"close":2025,"change":111,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2025},"2025-08-11",2.68,-0.4,36300,{"date":2066,"open":1550,"high":1556,"low":2067,"close":2068,"change":1538,"percent_change":1770,"volume":2069,"transactions":9,"vwap":2068},"2025-08-08",2.368,2.53,62600,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2031,"change":1064,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2031},"2025-08-07",2.48,2.717,2.36,6.5,31400,{"date":2078,"open":2032,"high":2079,"low":2042,"close":1557,"change":111,"percent_change":2063,"volume":2080,"transactions":9,"vwap":1557},"2025-08-06",2.594,32400,{"date":2082,"open":1557,"high":1617,"low":1557,"close":2032,"change":326,"percent_change":739,"volume":2083,"transactions":9,"vwap":2032},"2025-08-05",14600,{"date":2085,"open":1557,"high":1889,"low":1561,"close":2086,"change":1943,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-08-04",2.55,3.66,48500,{"date":2090,"open":1998,"high":1998,"low":1479,"close":1557,"change":2091,"percent_change":2092,"volume":1289,"transactions":9,"vwap":1557},"2025-08-01",-0.25,-9.23,{"date":2094,"open":1143,"high":2095,"low":1143,"close":1989,"change":2096,"percent_change":1797,"volume":2097,"transactions":9,"vwap":1989},"2025-07-31",2.92,-0.061,14700,{"date":2099,"open":2095,"high":1587,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-07-30",2.705,2.771,-0.149,-5.1,17900,{"date":2106,"open":1903,"high":1903,"low":1647,"close":2095,"change":1332,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2095},"2025-07-29",-7.01,29100,{"date":2110,"open":2011,"high":1908,"low":2011,"close":1881,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1881},"2025-07-28",0.48,18.05,105000,{"date":2115,"open":2031,"high":597,"low":2031,"close":2011,"change":450,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2011},"2025-07-25",-1.48,16500,{"date":2119,"open":2120,"high":2121,"low":932,"close":1527,"change":467,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1527},"2025-07-24",2.713,2.892,-2.53,24200,{"date":2125,"open":1647,"high":2095,"low":1993,"close":1106,"change":492,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1106},"2025-07-23",-4.48,28300,{"date":2129,"open":2031,"high":2130,"low":2031,"close":1647,"change":1943,"percent_change":1903,"volume":1173,"transactions":9,"vwap":1647},"2025-07-22",2.96,{"date":2132,"open":1998,"high":1647,"low":2133,"close":2134,"change":1142,"percent_change":2135,"volume":746,"transactions":9,"vwap":2134},"2025-07-21",2.675,2.81,0.72,{"date":2137,"open":1653,"high":1587,"low":2138,"close":1998,"change":2139,"percent_change":2140,"volume":1728,"transactions":9,"vwap":1998},"2025-07-18",2.757,-0.21,-7,{"date":2142,"open":1143,"high":1587,"low":2026,"close":1587,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1587},"2025-07-17",0.3,11.11,82200,{"date":2147,"open":87,"high":87,"low":2026,"close":1527,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1527},"2025-07-16",-0.29,-9.7,113000,{"date":2152,"open":1897,"high":2153,"low":1994,"close":1871,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1871},"2025-07-15",3.41,-0.41,-12.06,133300,{"date":2158,"open":1833,"high":1833,"low":2159,"close":1897,"change":1172,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1897},"2025-07-14",3.22,-21.84,239500,{"date":2163,"open":1646,"high":2164,"low":1543,"close":2165,"change":1391,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-07-11",9.89,4.35,77.55,3358100,{"date":2169,"open":2170,"high":1562,"low":1496,"close":1562,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1562},"2025-07-10",2.298,0.28,12.9,13300,{"date":2175,"open":1634,"high":1646,"low":1634,"close":2176,"change":106,"percent_change":1672,"volume":1160,"transactions":9,"vwap":2176},"2025-07-09",2.17,{"date":2178,"open":318,"high":318,"low":1417,"close":1634,"change":586,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1634},"2025-07-08",-12.45,73700,{"date":2182,"open":1495,"high":2183,"low":1495,"close":318,"change":262,"percent_change":2184,"volume":2185,"transactions":9,"vwap":318},"2025-07-07",2.472,5.24,21900,{"date":2187,"open":2188,"high":1542,"low":2189,"close":2190,"change":1607,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-07-03",2.303,2.276,2.29,3.62,3500,{"date":2194,"open":1455,"high":2190,"low":1455,"close":2195,"change":2196,"percent_change":2184,"volume":2197,"transactions":9,"vwap":2195},"2025-07-02",2.21,0.11,35000,{"date":2199,"open":1422,"high":509,"low":1494,"close":509,"change":1075,"percent_change":1612,"volume":2200,"transactions":9,"vwap":509},"2025-07-01",6500,{"date":2202,"open":1411,"high":1485,"low":1411,"close":1437,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1437},"2025-06-30",0.095,4.73,20000,{"date":2207,"open":1226,"high":1446,"low":1423,"close":1417,"change":251,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1417},"2025-06-27",0.5,46400,{"date":2211,"open":1446,"high":2212,"low":2213,"close":1411,"change":450,"percent_change":1071,"volume":2214,"transactions":9,"vwap":1411},"2025-06-26",2.165,1.923,114300,{"date":2216,"open":1446,"high":1446,"low":1411,"close":1446,"change":450,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1446},"2025-06-25",-1.92,9100,{"date":2220,"open":1427,"high":1455,"low":2221,"close":1455,"change":1943,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1455},"2025-06-24",1.875,4.52,34700,{"date":2225,"open":1383,"high":2226,"low":1594,"close":1226,"change":2227,"percent_change":1672,"volume":2228,"transactions":9,"vwap":1226},"2025-06-23",2.299,0.055,44600,{"date":2230,"open":1576,"high":1576,"low":1606,"close":2231,"change":724,"percent_change":1038,"volume":2232,"transactions":9,"vwap":2231},"2025-06-20",1.935,14200,{"date":2234,"open":1411,"high":1411,"low":2235,"close":1204,"change":467,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1204},"2025-06-18",1.91,-3.5,12500,{"date":2239,"open":1411,"high":1634,"low":1411,"close":1411,"change":1538,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1411},"2025-06-17",-4.31,15100,{"date":2243,"open":2176,"high":2244,"low":1411,"close":1422,"change":958,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1422},"2025-06-16",2.23,-1.42,13500,{"date":2248,"open":1544,"high":1521,"low":509,"close":1630,"change":467,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1630},"2025-06-13",-3.2,18800,{"date":2252,"open":2176,"high":2253,"low":1461,"close":1484,"change":459,"percent_change":1221,"volume":1945,"transactions":9,"vwap":1484},"2025-06-12",2.33,{"date":2255,"open":2256,"high":2256,"low":1533,"close":1533,"change":822,"percent_change":618,"volume":2257,"transactions":9,"vwap":1533},"2025-06-11",2.27,16000,{"date":2259,"open":1496,"high":1521,"low":1533,"close":2195,"change":920,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2195},"2025-06-10",2.31,15600,{"date":2263,"open":1526,"high":1526,"low":1634,"close":1533,"change":2148,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1533},"2025-06-09",-11.84,62500,{"date":2267,"open":1446,"high":2268,"low":2269,"close":1562,"change":434,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1562},"2025-06-06",2.479,2.022,20.1,146000,{"date":2273,"open":1398,"high":1634,"low":2235,"close":1446,"change":1607,"percent_change":2000,"volume":1091,"transactions":9,"vwap":1446},"2025-06-05",{"date":2275,"open":1411,"high":2276,"low":1412,"close":1447,"change":450,"percent_change":1345,"volume":2277,"transactions":9,"vwap":1447},"2025-06-04",2.084,47200,{"date":2279,"open":1382,"high":1411,"low":1382,"close":1411,"change":1943,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1411},"2025-06-03",4.71,42700,{"date":2283,"open":1461,"high":1461,"low":1391,"close":2235,"change":822,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2235},"2025-06-02",-2.55,36000,{"date":2287,"open":1427,"high":1422,"low":2231,"close":1447,"change":467,"percent_change":2288,"volume":1481,"transactions":9,"vwap":1447},"2025-05-30",-3.45,{"date":2290,"open":509,"high":1484,"low":1427,"close":1441,"change":1538,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1441},"2025-05-29",-4.25,13800,{"date":2294,"open":1427,"high":2295,"low":1427,"close":1630,"change":467,"percent_change":2249,"volume":2218,"transactions":9,"vwap":1630},"2025-05-28",2.323,{"date":2297,"open":1634,"high":683,"low":1634,"close":1484,"change":459,"percent_change":1221,"volume":2298,"transactions":9,"vwap":1484},"2025-05-27",18100,{"date":2300,"open":1496,"high":1495,"low":1533,"close":1533,"change":958,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1533},"2025-05-23",-1.37,23000,{"date":2304,"open":2305,"high":1528,"low":1484,"close":1484,"change":111,"percent_change":1490,"volume":2306,"transactions":9,"vwap":1484},"2025-05-22",2.34,31200,{"date":2308,"open":2068,"high":1640,"low":1496,"close":1496,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1496},"2025-05-21",-0.33,-13.04,53100,{"date":2313,"open":1528,"high":1882,"low":1543,"close":2068,"change":1497,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2068},"2025-05-20",7.66,75700,{"date":2317,"open":1422,"high":2318,"low":1417,"close":2319,"change":1497,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-05-19",2.359,2.35,8.29,60900,{"date":2323,"open":2195,"high":1521,"low":1411,"close":2176,"change":450,"percent_change":2324,"volume":2277,"transactions":9,"vwap":2176},"2025-05-16",-1.81,{"date":2326,"open":1562,"high":1562,"low":902,"close":2195,"change":1577,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2195},"2025-05-15",-10.89,91600,{"date":2330,"open":1639,"high":2331,"low":509,"close":2072,"change":2332,"percent_change":2155,"volume":2333,"transactions":9,"vwap":2072},"2025-05-14",2.576,-0.34,66800,{"date":2335,"open":1582,"high":597,"low":509,"close":597,"change":52,"percent_change":2336,"volume":2337,"transactions":9,"vwap":597},"2025-05-13",21.03,613000,{"date":2339,"open":1393,"high":2340,"low":1455,"close":2253,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2253},"2025-05-12",2.433,0.205,9.65,570600,{"date":2345,"open":1485,"high":1393,"low":2346,"close":2346,"change":1011,"percent_change":1357,"volume":2347,"transactions":9,"vwap":2346},"2025-05-09",2.125,1900,{"date":2349,"open":1521,"high":1521,"low":1436,"close":1422,"change":840,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1422},"2025-05-08",-7.11,11600,{"date":2353,"open":1446,"high":683,"low":1447,"close":683,"change":27,"percent_change":2354,"volume":2355,"transactions":9,"vwap":683},"2025-05-07",9.76,20700,{"date":2357,"open":1634,"high":2176,"low":1427,"close":1436,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1436},"2025-05-06",-0.12,-5.53,10600,{"date":2362,"open":2256,"high":1542,"low":1475,"close":2176,"change":822,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2176},"2025-05-05",-2.25,14000,{"date":2366,"open":683,"high":1526,"low":509,"close":1582,"change":450,"percent_change":2367,"volume":2306,"transactions":9,"vwap":1582},"2025-05-02",-1.77,{"date":2369,"open":2190,"high":1495,"low":2244,"close":1479,"change":270,"percent_change":270,"volume":2370,"transactions":9,"vwap":1479},"2025-05-01",3700,{"date":2372,"open":683,"high":2319,"low":683,"close":1479,"change":1142,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1479},"2025-04-30",0.89,5900,{"date":2376,"open":1533,"high":1479,"low":1533,"close":1521,"change":1607,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1521},"2025-04-29",3.7,4100,{"date":2380,"open":1485,"high":2381,"low":1422,"close":1533,"change":106,"percent_change":1665,"volume":2382,"transactions":9,"vwap":1533},"2025-04-28",2.354,22000,{"date":2384,"open":1393,"high":2319,"low":509,"close":509,"change":1294,"percent_change":2385,"volume":2386,"transactions":9,"vwap":509},"2025-04-25",-4.55,11800,{"date":2388,"open":509,"high":2389,"low":1417,"close":1496,"change":1648,"percent_change":1301,"volume":2390,"transactions":9,"vwap":1496},"2025-04-24",2.461,52800,{"date":2392,"open":1204,"high":683,"low":1204,"close":509,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":509},"2025-04-23",0.17,8.81,35200,{"date":176,"open":1397,"high":2397,"low":2398,"close":1204,"change":920,"percent_change":2011,"volume":22,"transactions":9,"vwap":1204},1.997,1.79]