[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BTCS":3,"homepage-market-summary":33,"stock-historical-BTCS":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":18},"BTCS","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},"BTCS Inc. Common Stock","Nasdaq",null,"FINANCE SERVICES","BTCS Inc. (\"BTCS\" or the \"Company\"), short for Blockchain Technology Consensus Solutions, is a U.S.-based Ethereum-first blockchain technology company committed to driving scalable revenue and ETH accumulation through its hallmark strategy, the DeFi\u002FTradFi Accretion Flywheel, an integrated approach to capital formation and blockchain infrastructure. By combining decentralized finance (\"DeFi\") and traditional finance (\"TradFi\") mechanisms with its blockchain infrastructure operations, comprising NodeOps (staking) and Builder+ (block building), BTCS offers one of the most sophisticated opportunities for leveraged ETH exposure, driven by scalable revenue generation and a yield-focused ETH accumulation strategy. Discover how BTCS offers operational and financial leveraged exposure to Ethereum through the public markets at www.btcs.com.","9","Wayne, PA",false,{"dividend_yield":9,"annual_dividend":16,"frequency":17,"next_ex_date":9},0,"Irregular",{"close":19,"open":20,"high":21,"low":19,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},1.43,1.53,1.58,1.48,-0.05,-3.38,1608649.177603,4015,1.4964,6.15,0.963,1280720.9256897331,9,3993,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":14,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":49,"page_size":177,"total_pages":49,"summary":178,"data":184},365,1000,{"period_high":179,"period_low":29,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},8.49,2641792,964254152.348123,-16.86,"2025-04-22",[185,186,196,206,215,224,232,241,249,258,268,277,288,299,309,318,325,332,340,348,356,364,372,378,384,391,397,404,412,421,428,436,445,455,462,469,476,484,491,498,505,514,522,529,536,545,551,559,567,575,584,590,596,604,614,621,628,635,639,646,650,654,657,662,667,670,674,678,684,688,692,696,701,707,711,715,721,727,731,735,740,746,750,755,760,766,773,779,782,786,791,796,802,807,814,818,824,831,839,845,853,859,866,872,880,888,894,898,904,910,916,922,925,931,936,942,947,952,960,964,968,973,977,981,986,989,993,996,999,1004,1009,1014,1019,1023,1026,1031,1037,1041,1045,1050,1056,1060,1063,1069,1073,1078,1083,1088,1093,1099,1104,1108,1112,1118,1122,1126,1130,1135,1139,1145,1149,1153,1157,1163,1166,1170,1175,1182,1186,1192,1200,1206,1214,1222,1228,1234,1241,1248,1255,1261,1267,1272,1278,1283,1289,1293,1299,1304,1309,1315,1320,1324,1329,1334,1340,1345,1353,1358,1363,1369,1374,1382,1388,1395,1401,1409,1414,1419,1424,1432,1436,1442,1448,1452,1459,1466,1470,1474,1480,1486,1491,1497,1502,1505,1509,1515,1519,1523,1528,1533,1540,1548,1553,1560,1567,1574,1579,1585,1593,1601,1608,1613,1620,1625,1633,1641,1648,1654,1662,1668,1676,1684,1692,1700,1706,1714,1721,1726,1732,1737,1745,1750,1756,1761,1766,1771,1778,1782,1788,1794,1798,1804,1810,1816,1821,1829,1833,1838,1842,1848,1853,1858,1862,1867,1873,1878,1884,1889,1895,1901,1909,1914,1917,1922,1926,1932,1936,1942,1949,1955,1962,1969,1977,1984,1993,1999,2008,2016,2023,2028,2033,2037,2045,2052,2058,2065,2072,2075,2078,2082,2087,2091,2096,2100,2106,2113,2117,2122,2125,2130,2135,2138,2142,2146,2150,2155,2159,2163,2168,2171,2175,2179,2182,2186,2189,2193,2199,2203,2207,2212,2216,2222,2227,2231,2235,2239,2243,2247,2251,2254,2257,2263,2266,2269,2273],{"date":5,"open":20,"high":21,"low":19,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":188,"high":189,"low":190,"close":22,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",1.46,1.515,1.4505,0.01,0.68,1693906.046817,2893,1.4786,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",1.56,1.59,1.47,-0.06,-3.92,1462875.90072,3378,1.5022,{"date":207,"open":199,"high":208,"low":209,"close":20,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",1.61,1.51,-0.02,-1.29,1117836.255282,3123,1.5395,{"date":216,"open":217,"high":208,"low":22,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",1.525,1.55,0.02,1.31,1387010.030538,3078,1.5552,{"date":225,"open":226,"high":226,"low":209,"close":20,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",1.64,-0.1,-6.13,1740405.369621,3720,1.5404,{"date":233,"open":234,"high":235,"low":209,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",1.52,1.63,0.065,4.15,1975615.731663,4505,1.5877,{"date":242,"open":208,"high":235,"low":218,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",1.565,-0.085,-5.15,1422806.765352,3533,1.5765,{"date":250,"open":208,"high":251,"low":21,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",1.68,1.65,0.015,0.92,1948537.388996,4708,1.6514,{"date":259,"open":251,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",1.7,1.6,1.635,0.035,2.19,3412111.071245,7362,1.646,{"date":269,"open":270,"high":235,"low":271,"close":261,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",1.42,1.4105,0.21,15.11,3885649.515359,8389,1.5743,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",1.29,1.425,1.27,1.39,0.14,11.2,1958332.952673,3933,1.3622,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",1.28,1.3046,1.22,1.25,-0.03,-2.34,1193771.99265,3131,1.2563,{"date":300,"open":301,"high":302,"low":303,"close":290,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",1.33,1.36,1.26,-0.08,-5.88,1370530.761986,3668,1.3072,{"date":310,"open":311,"high":312,"low":290,"close":302,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",1.3,1.405,0.04,3.03,1931154.51796,3329,1.3654,{"date":319,"open":85,"high":320,"low":220,"close":321,"change":16,"percent_change":16,"volume":322,"transactions":323,"vwap":324},"2026-09-11",1.4399,1.32,2483482.291565,4571,1.3728,{"date":326,"open":311,"high":327,"low":279,"close":321,"change":210,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",1.35,-1.49,1658330.499349,3148,1.3261,{"date":333,"open":19,"high":334,"low":321,"close":85,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",1.458,-0.07,-4.96,1669927.056387,3861,1.3797,{"date":341,"open":342,"high":188,"low":302,"close":343,"change":294,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",1.4,1.41,-2.08,1761879.229186,3947,1.4163,{"date":349,"open":270,"high":350,"low":342,"close":351,"change":201,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",1.45,1.44,-4,2011988.025207,4507,1.4302,{"date":357,"open":311,"high":358,"low":279,"close":359,"change":125,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",1.5188,1.5,20,3525063.102615,7351,1.4479,{"date":365,"open":366,"high":303,"low":367,"close":293,"change":115,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",1.24,1.18,-0.79,2056723.81292,4999,1.2245,{"date":373,"open":321,"high":85,"low":303,"close":303,"change":227,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",-7.35,1872546.981436,4743,1.3008,{"date":379,"open":302,"high":380,"low":220,"close":302,"change":191,"percent_change":162,"volume":381,"transactions":382,"vwap":383},"2026-08-31",1.38,1198136.357062,3374,1.3448,{"date":385,"open":199,"high":208,"low":85,"close":327,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-28",-0.24,-15.09,3143487.040338,8917,1.4637,{"date":392,"open":22,"high":252,"low":200,"close":199,"change":283,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",9.66,3385424.892678,8474,1.6023,{"date":398,"open":188,"high":22,"low":399,"close":350,"change":23,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-26",1.4202,-3.33,1895684.865958,4076,1.4519,{"date":405,"open":351,"high":359,"low":406,"close":359,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-25",1.415,0.03,2.04,2443601.222766,7179,1.4771,{"date":413,"open":342,"high":414,"low":415,"close":200,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-24",1.501,1.3599,0.12,8.89,5304098.728441,14617,1.449,{"date":422,"open":423,"high":350,"low":321,"close":327,"change":313,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-21",1.37,3.05,6572221.979231,20232,1.4314,{"date":429,"open":220,"high":302,"low":430,"close":220,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-20",1.215,0.05,3.97,7482491.033561,27585,1.2904,{"date":437,"open":438,"high":290,"low":439,"close":303,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-19",1.09,1.07,0.18,16.67,2577096.760365,6070,1.2095,{"date":446,"open":447,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-18",1.1,1.125,1.08,-0.04,-3.57,687817.859958,1630,1.1006,{"date":456,"open":120,"high":457,"low":438,"close":458,"change":16,"percent_change":16,"volume":459,"transactions":460,"vwap":461},"2026-08-17",1.155,1.12,687227.897711,1889,1.1231,{"date":463,"open":438,"high":120,"low":464,"close":458,"change":431,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-14",1.0612,4.67,1264449.933937,4364,1.1084,{"date":470,"open":447,"high":471,"low":439,"close":439,"change":210,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-13",1.16,-1.83,705284.94324,3093,1.1027,{"date":477,"open":478,"high":479,"low":439,"close":438,"change":115,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-12",1.11,1.1428,-0.91,466007.184931,2182,1.0981,{"date":485,"open":458,"high":486,"low":447,"close":447,"change":294,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-11",1.15,-2.65,1019038.044516,2627,1.1108,{"date":492,"open":478,"high":493,"low":447,"close":120,"change":219,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-10",1.135,1.8,468440.590968,2115,1.1178,{"date":499,"open":449,"high":471,"low":449,"close":478,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-07",0.045,4.23,948879.483377,3654,1.1283,{"date":506,"open":439,"high":447,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-06",1.05,1.065,-0.035,-3.18,404177.451906,1898,1.072,{"date":515,"open":449,"high":516,"low":517,"close":447,"change":407,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-05",1.115,1.045,2.8,726492.938783,3094,1.0818,{"date":523,"open":507,"high":438,"low":524,"close":439,"change":219,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-04",1.03,1.9,1042012.735014,3727,1.0558,{"date":530,"open":524,"high":531,"low":105,"close":507,"change":219,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-03",1.06,1.94,491632.575039,2530,1.0395,{"date":537,"open":538,"high":539,"low":540,"close":524,"change":210,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-31",1.04,1.0495,0.9807,-1.9,409948.037977,2208,1.0088,{"date":546,"open":92,"high":507,"low":105,"close":507,"change":110,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-30",6.06,495990.335017,2032,1.0365,{"date":552,"open":531,"high":531,"low":553,"close":554,"change":23,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-29",0.9818,0.99,-4.81,517454.881711,1418,1.008,{"date":560,"open":524,"high":561,"low":562,"close":538,"change":210,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-28",1.0598,0.9906,-1.89,312336.862351,1082,1.0184,{"date":568,"open":49,"high":569,"low":49,"close":531,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-27",1.089,0.0697,7.04,649691.077746,2269,1.0432,{"date":576,"open":105,"high":92,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-24",0.9701,0.9903,-0.0197,-1.95,461002.112775,2169,0.9891,{"date":585,"open":524,"high":531,"low":49,"close":105,"change":450,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-23",-3.81,536122.245353,1430,1.018,{"date":591,"open":439,"high":438,"low":538,"close":507,"change":210,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-22",-1.87,426503.315069,2727,1.0632,{"date":597,"open":49,"high":598,"low":49,"close":439,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-21",1.075,0.0895,9.13,549464.658608,1867,1.0545,{"date":605,"open":554,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-20",1.0187,0.9646,0.9805,-0.0085,-0.86,593899.824606,2961,0.9887,{"date":615,"open":616,"high":105,"low":29,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-17",0.97100002,0.98900002,0.001,0.1,351900,{"date":622,"open":105,"high":92,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-16",0.97000003,0.98799998,-0.037,-3.61,702300,{"date":629,"open":92,"high":630,"low":631,"close":632,"change":253,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-07-15",1.055,0.99000001,1.025,1.49,1215000,{"date":636,"open":632,"high":531,"low":49,"close":105,"change":637,"percent_change":311,"volume":638,"transactions":9,"vwap":105},"2026-07-14",0.013,860800,{"date":640,"open":524,"high":538,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-13",0.99400002,0.99699998,-0.053,-5.05,1046300,{"date":647,"open":439,"high":478,"low":524,"close":507,"change":115,"percent_change":648,"volume":649,"transactions":9,"vwap":507},"2026-07-10",-0.94,1246400,{"date":651,"open":449,"high":447,"low":507,"close":531,"change":210,"percent_change":652,"volume":653,"transactions":9,"vwap":531},"2026-07-09",-1.85,386200,{"date":655,"open":439,"high":438,"low":524,"close":449,"change":210,"percent_change":656,"volume":653,"transactions":9,"vwap":449},"2026-07-08",-1.82,{"date":658,"open":486,"high":659,"low":449,"close":447,"change":23,"percent_change":660,"volume":661,"transactions":9,"vwap":447},"2026-07-07",1.156,-4.35,540000,{"date":663,"open":458,"high":664,"low":458,"close":486,"change":407,"percent_change":665,"volume":666,"transactions":9,"vwap":486},"2026-07-06",1.2,2.68,808600,{"date":668,"open":486,"high":292,"low":516,"close":458,"change":16,"percent_change":16,"volume":669,"transactions":9,"vwap":458},"2026-07-02",604700,{"date":671,"open":447,"high":672,"low":447,"close":458,"change":191,"percent_change":70,"volume":673,"transactions":9,"vwap":458},"2026-07-01",1.196,846000,{"date":675,"open":439,"high":458,"low":517,"close":478,"change":219,"percent_change":676,"volume":677,"transactions":9,"vwap":478},"2026-06-30",1.83,359300,{"date":679,"open":680,"high":681,"low":439,"close":438,"change":407,"percent_change":682,"volume":683,"transactions":9,"vwap":438},"2026-06-29",1.095,1.144,2.83,517600,{"date":685,"open":49,"high":439,"low":631,"close":531,"change":431,"percent_change":686,"volume":687,"transactions":9,"vwap":531},"2026-06-26",4.95,542200,{"date":689,"open":507,"high":630,"low":690,"close":105,"change":16,"percent_change":16,"volume":691,"transactions":9,"vwap":105},"2026-06-25",0.98000002,744700,{"date":693,"open":449,"high":447,"low":105,"close":105,"change":201,"percent_change":694,"volume":695,"transactions":9,"vwap":105},"2026-06-24",-5.61,875900,{"date":697,"open":439,"high":698,"low":439,"close":439,"change":450,"percent_change":699,"volume":700,"transactions":9,"vwap":439},"2026-06-23",1.17,-3.6,688000,{"date":702,"open":458,"high":703,"low":704,"close":478,"change":191,"percent_change":705,"volume":706,"transactions":9,"vwap":478},"2026-06-22",1.225,1.105,0.91,996700,{"date":708,"open":367,"high":664,"low":531,"close":447,"change":335,"percent_change":709,"volume":710,"transactions":9,"vwap":447},"2026-06-18",-5.98,6626400,{"date":712,"open":63,"high":293,"low":698,"close":698,"change":210,"percent_change":713,"volume":714,"transactions":9,"vwap":698},"2026-06-17",-1.68,490300,{"date":716,"open":717,"high":718,"low":367,"close":63,"change":115,"percent_change":719,"volume":720,"transactions":9,"vwap":63},"2026-06-16",1.21,1.325,-0.83,1631400,{"date":722,"open":281,"high":723,"low":367,"close":664,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":664},"2026-06-15",1.335,0.07,6.19,2138000,{"date":728,"open":367,"high":63,"low":458,"close":120,"change":23,"percent_change":729,"volume":730,"transactions":9,"vwap":120},"2026-06-12",-4.24,639100,{"date":732,"open":471,"high":367,"low":439,"close":367,"change":219,"percent_change":733,"volume":734,"transactions":9,"vwap":367},"2026-06-11",1.72,1216700,{"date":736,"open":292,"high":737,"low":486,"close":471,"change":304,"percent_change":738,"volume":739,"transactions":9,"vwap":471},"2026-06-10",1.255,-6.45,1132600,{"date":741,"open":423,"high":742,"low":292,"close":366,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":366},"2026-06-09",1.409,-0.11,-8.15,906500,{"date":747,"open":423,"high":342,"low":327,"close":327,"change":431,"percent_change":748,"volume":749,"transactions":9,"vwap":327},"2026-06-08",3.85,461800,{"date":751,"open":342,"high":342,"low":290,"close":311,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":311},"2026-06-05",-0.12,-8.45,859400,{"date":756,"open":85,"high":350,"low":757,"close":270,"change":110,"percent_change":758,"volume":759,"transactions":9,"vwap":270},"2026-06-04",1.332,4.41,632200,{"date":761,"open":350,"high":762,"low":85,"close":302,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":302},"2026-06-03",1.459,-0.09,-6.21,728600,{"date":767,"open":768,"high":769,"low":350,"close":350,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":350},"2026-06-02",1.54,1.567,-0.13,-8.23,858600,{"date":774,"open":775,"high":776,"low":234,"close":21,"change":191,"percent_change":777,"volume":778,"transactions":9,"vwap":21},"2026-06-01",1.57,1.62,0.64,469900,{"date":780,"open":218,"high":261,"low":359,"close":775,"change":191,"percent_change":777,"volume":781,"transactions":9,"vwap":775},"2026-05-29",454100,{"date":783,"open":234,"high":261,"low":633,"close":198,"change":191,"percent_change":784,"volume":785,"transactions":9,"vwap":198},"2026-05-28",0.65,674000,{"date":787,"open":261,"high":788,"low":218,"close":218,"change":201,"percent_change":789,"volume":790,"transactions":9,"vwap":218},"2026-05-27",1.639,-3.73,456200,{"date":792,"open":793,"high":733,"low":199,"close":208,"change":450,"percent_change":794,"volume":795,"transactions":9,"vwap":208},"2026-05-26",1.69,-2.42,774800,{"date":797,"open":798,"high":799,"low":252,"close":252,"change":201,"percent_change":800,"volume":801,"transactions":9,"vwap":252},"2026-05-22",1.75,1.78,-3.51,501100,{"date":803,"open":793,"high":804,"low":251,"close":805,"change":219,"percent_change":367,"volume":806,"transactions":9,"vwap":805},"2026-05-21",1.745,1.71,429400,{"date":808,"open":809,"high":810,"low":811,"close":793,"change":313,"percent_change":812,"volume":813,"transactions":9,"vwap":793},"2026-05-20",1.67,1.755,1.645,2.42,477100,{"date":815,"open":805,"high":804,"low":252,"close":252,"change":227,"percent_change":816,"volume":817,"transactions":9,"vwap":252},"2026-05-19",-5.71,755700,{"date":819,"open":676,"high":820,"low":821,"close":798,"change":304,"percent_change":822,"volume":823,"transactions":9,"vwap":798},"2026-05-18",1.836,1.73,-4.37,845800,{"date":825,"open":826,"high":827,"low":676,"close":676,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":676},"2026-05-15",1.95,1.96,-0.29,-13.68,1314200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":110,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-14",2.06,2.195,2.01,2.12,2.91,670400,{"date":840,"open":841,"high":842,"low":843,"close":833,"change":191,"percent_change":56,"volume":844,"transactions":9,"vwap":833},"2026-05-13",2.03,2.098,1.979,532600,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":304,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-05-12",2.08,2.118,1.99,2.05,-3.76,666500,{"date":854,"open":855,"high":856,"low":833,"close":855,"change":191,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-11",2.13,2.2,0.47,614700,{"date":860,"open":861,"high":861,"low":862,"close":836,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":836},"2026-05-08",2.31,2.07,-0.21,-9.01,2178700,{"date":867,"open":868,"high":869,"low":856,"close":870,"change":313,"percent_change":798,"volume":871,"transactions":9,"vwap":870},"2026-05-07",2.26,2.345,2.33,2012900,{"date":873,"open":856,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-06",2.3,2.1,2.29,0.13,6.02,1404600,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":110,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-05",2.14,2.18,2.02,2.16,2.86,757600,{"date":889,"open":855,"high":890,"low":891,"close":875,"change":201,"percent_change":892,"volume":893,"transactions":9,"vwap":875},"2026-05-04",2.17,2,-2.78,1490600,{"date":895,"open":847,"high":890,"low":891,"close":885,"change":619,"percent_change":896,"volume":897,"transactions":9,"vwap":885},"2026-05-01",4.85,1147900,{"date":899,"open":900,"high":875,"low":525,"close":833,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":833},"2026-04-30",1.91,0.16,8.42,1179800,{"date":905,"open":900,"high":906,"low":907,"close":525,"change":115,"percent_change":908,"volume":909,"transactions":9,"vwap":525},"2026-04-29",1.92,1.82,-0.52,939100,{"date":911,"open":912,"high":913,"low":914,"close":900,"change":115,"percent_change":908,"volume":915,"transactions":9,"vwap":900},"2026-04-28",1.86,1.935,1.81,1110400,{"date":917,"open":918,"high":919,"low":920,"close":906,"change":313,"percent_change":855,"volume":921,"transactions":9,"vwap":906},"2026-04-27",1.88,1.959,1.84,1018500,{"date":923,"open":906,"high":906,"low":676,"close":918,"change":407,"percent_change":776,"volume":924,"transactions":9,"vwap":918},"2026-04-24",566200,{"date":926,"open":532,"high":927,"low":494,"close":928,"change":763,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-04-23",1.97,1.85,-4.64,854500,{"date":932,"open":918,"high":835,"low":933,"close":532,"change":283,"percent_change":934,"volume":935,"transactions":9,"vwap":532},"2026-04-22",1.879,7.78,1108600,{"date":937,"open":906,"high":938,"low":939,"close":494,"change":227,"percent_change":940,"volume":941,"transactions":9,"vwap":494},"2026-04-21",1.93,1.793,-5.26,838700,{"date":943,"open":826,"high":944,"low":912,"close":525,"change":227,"percent_change":945,"volume":946,"transactions":9,"vwap":525},"2026-04-20",1.995,-5,1051800,{"date":948,"open":949,"high":850,"low":900,"close":891,"change":877,"percent_change":950,"volume":951,"transactions":9,"vwap":891},"2026-04-17",1.925,6.95,1569000,{"date":953,"open":954,"high":955,"low":793,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-16",1.79,1.905,1.87,0.08,4.47,1429300,{"date":961,"open":821,"high":494,"low":260,"close":954,"change":957,"percent_change":962,"volume":963,"transactions":9,"vwap":954},"2026-04-15",4.68,534500,{"date":965,"open":260,"high":907,"low":260,"close":805,"change":431,"percent_change":966,"volume":967,"transactions":9,"vwap":805},"2026-04-14",3.01,1025500,{"date":969,"open":218,"high":260,"low":209,"close":970,"change":619,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-13",1.66,6.41,573600,{"date":974,"open":198,"high":261,"low":975,"close":198,"change":219,"percent_change":311,"volume":976,"transactions":9,"vwap":198},"2026-04-10",1.545,405300,{"date":978,"open":359,"high":775,"low":979,"close":768,"change":407,"percent_change":849,"volume":980,"transactions":9,"vwap":768},"2026-04-09",1.483,356600,{"date":982,"open":218,"high":261,"low":983,"close":209,"change":724,"percent_change":984,"volume":985,"transactions":9,"vwap":209},"2026-04-08",1.505,4.86,463600,{"date":987,"open":22,"high":22,"low":406,"close":351,"change":335,"percent_change":929,"volume":988,"transactions":9,"vwap":351},"2026-04-07",415700,{"date":990,"open":270,"high":20,"low":270,"close":209,"change":416,"percent_change":991,"volume":992,"transactions":9,"vwap":209},"2026-04-06",8.63,583700,{"date":994,"open":301,"high":343,"low":321,"close":282,"change":16,"percent_change":16,"volume":995,"transactions":9,"vwap":282},"2026-04-02",549800,{"date":997,"open":270,"high":200,"low":282,"close":282,"change":16,"percent_change":16,"volume":998,"transactions":9,"vwap":282},"2026-04-01",500100,{"date":1000,"open":279,"high":19,"low":1001,"close":282,"change":619,"percent_change":1002,"volume":1003,"transactions":9,"vwap":282},"2026-03-31",1.282,7.75,728100,{"date":1005,"open":1006,"high":1006,"low":293,"close":279,"change":210,"percent_change":1007,"volume":1008,"transactions":9,"vwap":279},"2026-03-30",1.391,-1.53,695500,{"date":1010,"open":343,"high":270,"low":220,"close":220,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":220},"2026-03-27",-0.15,-10.27,930600,{"date":1015,"open":218,"high":199,"low":1016,"close":188,"change":770,"percent_change":1017,"volume":1018,"transactions":9,"vwap":188},"2026-03-26",1.455,-8.18,640400,{"date":1020,"open":252,"high":251,"low":243,"close":199,"change":191,"percent_change":1021,"volume":1022,"transactions":9,"vwap":199},"2026-03-25",0.63,774600,{"date":1024,"open":252,"high":251,"low":198,"close":21,"change":335,"percent_change":729,"volume":1025,"transactions":9,"vwap":21},"2026-03-24",599800,{"date":1027,"open":199,"high":970,"low":1028,"close":252,"change":619,"percent_change":1029,"volume":1030,"transactions":9,"vwap":252},"2026-03-23",1.572,6.45,539500,{"date":1032,"open":970,"high":1033,"low":1034,"close":218,"change":1011,"percent_change":1035,"volume":1036,"transactions":9,"vwap":218},"2026-03-20",1.668,1.548,-8.82,835100,{"date":1038,"open":970,"high":1039,"low":199,"close":260,"change":16,"percent_change":16,"volume":1040,"transactions":9,"vwap":260},"2026-03-19",1.705,744100,{"date":1042,"open":914,"high":914,"low":251,"close":260,"change":743,"percent_change":1043,"volume":1044,"transactions":9,"vwap":260},"2026-03-18",-6.08,495500,{"date":1046,"open":920,"high":1047,"low":494,"close":914,"change":294,"percent_change":1048,"volume":1049,"transactions":9,"vwap":914},"2026-03-17",1.891,-1.63,657800,{"date":1051,"open":907,"high":1052,"low":1053,"close":920,"change":619,"percent_change":1054,"volume":1055,"transactions":9,"vwap":920},"2026-03-16",1.887,1.765,5.75,1190200,{"date":1057,"open":928,"high":938,"low":260,"close":1058,"change":16,"percent_change":16,"volume":1059,"transactions":9,"vwap":1058},"2026-03-13",1.74,757800,{"date":1061,"open":799,"high":907,"low":805,"close":1058,"change":201,"percent_change":400,"volume":1062,"transactions":9,"vwap":1058},"2026-03-12",330800,{"date":1064,"open":676,"high":1065,"low":1066,"close":494,"change":294,"percent_change":1067,"volume":1068,"transactions":9,"vwap":494},"2026-03-11",1.89,1.77,-1.64,392600,{"date":1070,"open":920,"high":1065,"low":954,"close":676,"change":191,"percent_change":1071,"volume":1072,"transactions":9,"vwap":676},"2026-03-10",0.55,597400,{"date":1074,"open":810,"high":525,"low":1075,"close":907,"change":110,"percent_change":1076,"volume":1077,"transactions":9,"vwap":907},"2026-03-09",1.731,3.41,897000,{"date":1079,"open":920,"high":933,"low":798,"close":1080,"change":752,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-06",1.76,-6.38,578500,{"date":1084,"open":1085,"high":927,"low":914,"close":918,"change":210,"percent_change":1086,"volume":1087,"transactions":9,"vwap":918},"2026-03-05",1.885,-1.05,805400,{"date":1089,"open":494,"high":827,"low":1090,"close":525,"change":125,"percent_change":1091,"volume":1092,"transactions":9,"vwap":525},"2026-03-04",1.775,15.15,1246000,{"date":1094,"open":226,"high":1095,"low":1096,"close":252,"change":450,"percent_change":1097,"volume":1098,"transactions":9,"vwap":252},"2026-03-03",1.685,1.555,-2.37,762100,{"date":1100,"open":768,"high":805,"low":234,"close":793,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":793},"2026-03-02",0.09,5.62,569300,{"date":1105,"open":208,"high":208,"low":218,"close":261,"change":23,"percent_change":1106,"volume":1107,"transactions":9,"vwap":261},"2026-02-27",-3.03,320300,{"date":1109,"open":1066,"high":1066,"low":261,"close":252,"change":752,"percent_change":1110,"volume":1111,"transactions":9,"vwap":252},"2026-02-26",-6.78,676900,{"date":1113,"open":260,"high":914,"low":1114,"close":1066,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1066},"2026-02-25",1.641,0.17,10.62,1156500,{"date":1119,"open":359,"high":776,"low":188,"close":261,"change":619,"percent_change":1120,"volume":1121,"transactions":9,"vwap":261},"2026-02-24",6.67,762600,{"date":1123,"open":775,"high":775,"low":22,"close":359,"change":304,"percent_change":1124,"volume":1125,"transactions":9,"vwap":359},"2026-02-23",-5.06,460400,{"date":1127,"open":218,"high":208,"low":1128,"close":21,"change":407,"percent_change":532,"volume":1129,"transactions":9,"vwap":21},"2026-02-20",1.524,411900,{"date":1131,"open":198,"high":208,"low":1132,"close":218,"change":210,"percent_change":1133,"volume":1134,"transactions":9,"vwap":218},"2026-02-19",1.502,-1.27,697400,{"date":1136,"open":768,"high":252,"low":22,"close":775,"change":431,"percent_change":1137,"volume":1138,"transactions":9,"vwap":775},"2026-02-18",3.29,646900,{"date":1140,"open":252,"high":1141,"low":209,"close":234,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":234},"2026-02-17",1.654,-0.14,-8.43,974900,{"date":1146,"open":218,"high":970,"low":234,"close":970,"change":1147,"percent_change":1148,"volume":1087,"transactions":9,"vwap":970},"2026-02-13",0.15,9.93,{"date":1150,"open":198,"high":199,"low":22,"close":209,"change":450,"percent_change":1151,"volume":1152,"transactions":9,"vwap":209},"2026-02-12",-2.58,924800,{"date":1154,"open":1058,"high":1058,"low":633,"close":218,"change":1142,"percent_change":1155,"volume":1156,"transactions":9,"vwap":218},"2026-02-11",-8.28,1614700,{"date":1158,"open":1066,"high":1159,"low":1160,"close":793,"change":227,"percent_change":1161,"volume":1162,"transactions":9,"vwap":793},"2026-02-10",1.845,1.682,-5.59,776700,{"date":1164,"open":733,"high":494,"low":809,"close":954,"change":110,"percent_change":1165,"volume":706,"transactions":9,"vwap":954},"2026-02-09",3.47,{"date":1167,"open":494,"high":918,"low":1168,"close":821,"change":407,"percent_change":1080,"volume":1169,"transactions":9,"vwap":821},"2026-02-06",1.712,2987800,{"date":1171,"open":733,"high":913,"low":809,"close":260,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":260},"2026-02-05",-0.18,-9.57,1147700,{"date":1176,"open":1177,"high":1178,"low":920,"close":918,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":918},"2026-02-04",2.09,2.131,-0.25,-11.74,1902700,{"date":1183,"open":883,"high":856,"low":884,"close":855,"change":450,"percent_change":1184,"volume":1185,"transactions":9,"vwap":855},"2026-02-03",-1.84,818100,{"date":1187,"open":1188,"high":1189,"low":836,"close":890,"change":335,"percent_change":1190,"volume":1191,"transactions":9,"vwap":890},"2026-02-02",2.15,2.32,-3.12,1200900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":828,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-01-30",2.52,2.53,2.22,2.24,-11.46,1250500,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1195,"change":752,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1195},"2026-01-29",2.61,2.46,-4.53,610100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":763,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-01-28",2.75,2.789,2.605,2.65,-3.28,501900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":440,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-01-27",2.57,2.775,2.55,2.74,7.03,507800,{"date":1223,"open":1211,"high":1211,"low":1224,"close":1225,"change":743,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-01-26",2.525,2.56,-4.12,637100,{"date":1229,"open":1230,"high":1219,"low":1231,"close":1230,"change":219,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-01-23",2.67,2.595,0.75,416800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1211,"change":294,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1211},"2026-01-22",2.7,2.73,2.645,-1.12,448600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":665,"change":294,"percent_change":1246,"volume":1247,"transactions":9,"vwap":665},"2026-01-21",2.71,2.805,2.58,-1.11,688800,{"date":1249,"open":1250,"high":1251,"low":1230,"close":1243,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1243},"2026-01-20",2.78,2.809,-0.19,-6.55,692900,{"date":1256,"open":1257,"high":1258,"low":886,"close":1259,"change":407,"percent_change":507,"volume":1260,"transactions":9,"vwap":1259},"2026-01-16",2.88,2.956,2.9,628500,{"date":1262,"open":966,"high":424,"low":1263,"close":1264,"change":1142,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-01-15",2.85,2.87,-4.65,734900,{"date":1268,"open":966,"high":1269,"low":1270,"close":966,"change":313,"percent_change":327,"volume":1271,"transactions":9,"vwap":966},"2026-01-14",3.18,2.945,1301600,{"date":1273,"open":1274,"high":1275,"low":1259,"close":1276,"change":110,"percent_change":833,"volume":1277,"transactions":9,"vwap":1276},"2026-01-13",2.95,3.02,2.97,674900,{"date":1279,"open":1257,"high":1280,"low":1281,"close":837,"change":407,"percent_change":538,"volume":1282,"transactions":9,"vwap":837},"2026-01-12",2.98,2.852,644500,{"date":1284,"open":1259,"high":1285,"low":1286,"close":1257,"change":210,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1257},"2026-01-09",2.931,2.825,-0.69,465900,{"date":1290,"open":1263,"high":1274,"low":1291,"close":1259,"change":313,"percent_change":342,"volume":1292,"transactions":9,"vwap":1259},"2026-01-08",2.81,587400,{"date":1294,"open":1295,"high":1275,"low":1296,"close":886,"change":1172,"percent_change":1297,"volume":1298,"transactions":9,"vwap":886},"2026-01-07",3,2.84,-5.92,969600,{"date":1300,"open":1295,"high":424,"low":1301,"close":1302,"change":407,"percent_change":49,"volume":1303,"transactions":9,"vwap":1302},"2026-01-06",2.82,3.04,1025300,{"date":1305,"open":1280,"high":1306,"low":1259,"close":966,"change":283,"percent_change":1307,"volume":1308,"transactions":9,"vwap":966},"2026-01-05",3.07,4.88,946900,{"date":1310,"open":1243,"high":837,"low":1311,"close":1264,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1264},"2026-01-02",2.685,0.23,8.71,920100,{"date":1316,"open":1317,"high":1237,"low":1245,"close":1318,"change":335,"percent_change":1151,"volume":1319,"transactions":9,"vwap":1318},"2025-12-31",2.69,2.64,1194000,{"date":1321,"open":518,"high":886,"low":1236,"close":1243,"change":763,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1243},"2025-12-30",-3.21,945300,{"date":1325,"open":1263,"high":1276,"low":1326,"close":518,"change":743,"percent_change":1327,"volume":1328,"transactions":9,"vwap":518},"2025-12-29",2.785,-3.78,708100,{"date":1330,"open":966,"high":1331,"low":886,"close":837,"change":770,"percent_change":1332,"volume":1333,"transactions":9,"vwap":837},"2025-12-26",3.033,-4.28,633000,{"date":1335,"open":966,"high":1336,"low":1337,"close":1302,"change":191,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1302},"2025-12-24",3.045,2.985,0.33,455900,{"date":1341,"open":1306,"high":1342,"low":1295,"close":314,"change":743,"percent_change":1343,"volume":1344,"transactions":9,"vwap":314},"2025-12-23",3.186,-3.5,1185000,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":450,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2025-12-22",3.2,3.255,3.08,3.14,-1.26,1141100,{"date":1354,"open":424,"high":1355,"low":424,"close":1269,"change":440,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1269},"2025-12-19",3.285,6,3928900,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1295,"change":407,"percent_change":105,"volume":1362,"transactions":9,"vwap":1295},"2025-12-18",2.99,3.26,1448600,{"date":1364,"open":1302,"high":1365,"low":1366,"close":1276,"change":201,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1276},"2025-12-17",3.19,2.93,-1.98,1389900,{"date":1370,"open":1366,"high":1371,"low":1366,"close":314,"change":724,"percent_change":1372,"volume":1373,"transactions":9,"vwap":314},"2025-12-16",3.205,2.36,1233200,{"date":1375,"open":1376,"high":1377,"low":1274,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2025-12-15",3.23,3.27,2.96,-0.27,-8.36,1725300,{"date":1383,"open":1384,"high":1385,"low":1376,"close":1376,"change":1386,"percent_change":864,"volume":1387,"transactions":9,"vwap":1376},"2025-12-12",3.48,3.63,-0.32,1200000,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":724,"percent_change":835,"volume":1394,"transactions":9,"vwap":1393},"2025-12-11",3.4,3.59,3.33,3.55,883300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1384,"change":416,"percent_change":1398,"volume":1400,"transactions":9,"vwap":1384},"2025-12-10",3.34,3.57,3.28,1562400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":450,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2025-12-09",3.32,3.498,3.275,3.36,-1.18,763300,{"date":1410,"open":1392,"high":1411,"low":1412,"close":1390,"change":724,"percent_change":875,"volume":1413,"transactions":9,"vwap":1390},"2025-12-08",3.42,3.295,710100,{"date":1415,"open":1390,"high":1390,"low":1416,"close":1392,"change":763,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1392},"2025-12-05",3.24,-2.63,1040700,{"date":1420,"open":1392,"high":1421,"low":1376,"close":1411,"change":416,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1411},"2025-12-04",3.45,3.64,1244200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":272,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-12-03",3.15,3.315,3.11,3.3,6.8,691500,{"date":1433,"open":1295,"high":1376,"low":1295,"close":84,"change":877,"percent_change":1434,"volume":1435,"transactions":9,"vwap":84},"2025-12-02",4.39,865200,{"date":1437,"open":314,"high":84,"low":1438,"close":1378,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1378},"2025-12-01",2.905,-0.22,-6.92,870700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1269,"change":1101,"percent_change":837,"volume":1447,"transactions":9,"vwap":1269},"2025-11-28",3.17,3.268,3.126,957400,{"date":1449,"open":84,"high":1450,"low":1360,"close":84,"change":219,"percent_change":784,"volume":1451,"transactions":9,"vwap":84},"2025-11-26",3.165,824600,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1306,"change":763,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1306},"2025-11-25",3.06,3.1,2.933,-2.85,986900,{"date":1460,"open":1461,"high":1462,"low":518,"close":1463,"change":150,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-11-24",2.855,3.195,3.16,13.67,1512500,{"date":1467,"open":1211,"high":1468,"low":1202,"close":1250,"change":724,"percent_change":1245,"volume":1469,"transactions":9,"vwap":1250},"2025-11-21",2.835,1870700,{"date":1471,"open":1275,"high":1350,"low":1243,"close":1243,"change":304,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1243},"2025-11-20",-2.87,2208600,{"date":1475,"open":1476,"high":1274,"low":1219,"close":1477,"change":863,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-11-19",2.92,2.79,-7,2096600,{"date":1481,"open":1482,"high":1454,"low":1482,"close":1295,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1295},"2025-11-18",2.45,0.45,17.65,3272500,{"date":1487,"open":1488,"high":1488,"low":1194,"close":1218,"change":386,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1218},"2025-11-17",2.77,-8.6,1297900,{"date":1492,"open":1493,"high":1257,"low":1494,"close":1477,"change":619,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1477},"2025-11-14",2.62,2.59,3.72,2700800,{"date":1498,"open":1366,"high":1276,"low":1499,"close":1317,"change":828,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1317},"2025-11-13",2.665,-9.73,1932000,{"date":1503,"open":1302,"high":84,"low":1476,"close":1280,"change":431,"percent_change":805,"volume":1504,"transactions":9,"vwap":1280},"2025-11-12",2064200,{"date":1506,"open":424,"high":1306,"low":1366,"close":1366,"change":1252,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1366},"2025-11-11",-6.09,935100,{"date":1510,"open":1377,"high":1511,"low":84,"close":1512,"change":210,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-11-10",3.31,3.12,-0.64,1407200,{"date":1516,"open":1276,"high":1463,"low":1257,"close":1350,"change":877,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1350},"2025-11-07",4.32,1344800,{"date":1520,"open":1416,"high":1521,"low":1295,"close":966,"change":1379,"percent_change":771,"volume":1522,"transactions":9,"vwap":966},"2025-11-06",3.25,1300200,{"date":1524,"open":1512,"high":1525,"low":1512,"close":1399,"change":1526,"percent_change":28,"volume":1527,"transactions":9,"vwap":1399},"2025-11-05",3.306,0.19,2031500,{"date":1529,"open":1521,"high":1390,"low":1306,"close":84,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":84},"2025-11-04",-0.31,-9.12,2460900,{"date":1534,"open":1535,"high":1536,"low":1390,"close":1390,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1390},"2025-11-03",3.68,3.74,-0.33,-8.85,1516400,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":283,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-10-31",3.67,3.75,3.6,3.73,3.9,987400,{"date":1549,"open":1550,"high":1543,"low":1398,"close":1391,"change":1172,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1391},"2025-10-30",3.7,-4.77,1192200,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":227,"percent_change":1151,"volume":1559,"transactions":9,"vwap":1558},"2025-10-29",3.86,3.92,3.675,3.77,1511100,{"date":1561,"open":1562,"high":1563,"low":1555,"close":1564,"change":1565,"percent_change":694,"volume":1566,"transactions":9,"vwap":1564},"2025-10-28",4.06,4.12,3.87,-0.23,1537600,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":407,"percent_change":162,"volume":1573,"transactions":9,"vwap":1572},"2025-10-27",4.29,4.34,4.09,4.1,1385800,{"date":1575,"open":1562,"high":1576,"low":1562,"close":1577,"change":877,"percent_change":1429,"volume":1578,"transactions":9,"vwap":1577},"2025-10-24",4.217,4.07,1424900,{"date":1580,"open":1581,"high":1582,"low":1556,"close":1583,"change":191,"percent_change":125,"volume":1584,"transactions":9,"vwap":1583},"2025-10-23",3.95,4.05,3.94,848000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":764,"volume":1592,"transactions":9,"vwap":1590},"2025-10-22",4.08,4.16,3.81,3.93,-0.26,2891200,{"date":1594,"open":1595,"high":1596,"low":237,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-10-21",4.33,4.38,4.19,-0.16,-3.68,1284100,{"date":1602,"open":1603,"high":958,"low":1604,"close":1605,"change":219,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-10-20",4.4,4.3,4.35,0.46,1476300,{"date":1609,"open":1610,"high":1611,"low":1572,"close":1595,"change":283,"percent_change":1397,"volume":1612,"transactions":9,"vwap":1595},"2025-10-17",4.112,4.415,1856700,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1597,"change":828,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1597},"2025-10-16",4.43,4.48,4.14,-6.47,2282300,{"date":1621,"open":1622,"high":1623,"low":1596,"close":1616,"change":313,"percent_change":70,"volume":1624,"transactions":9,"vwap":1616},"2025-10-15",4.535,4.72,3315100,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-10-14",4.7,4.71,4.44,-0.515,-10.39,3365600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":619,"volume":1640,"transactions":9,"vwap":1638},"2025-10-13",5.1,5.15,4.82,4.955,0.005,2783500,{"date":1642,"open":1102,"high":1643,"low":1644,"close":686,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":686},"2025-10-10",5.93,4.91,-0.72,-12.7,5160700,{"date":1649,"open":878,"high":547,"low":1650,"close":1651,"change":828,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-10-09",5.44,5.67,-4.87,3045700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":901,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-10-08",5.85,5.98,5.61,5.96,2.76,3867800,{"date":1663,"open":878,"high":28,"low":1664,"close":1665,"change":294,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-07",5.65,5.8,-0.51,5314300,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-10-06",5.305,5.97,5.83,0.72,14.09,4469300,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1172,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-10-03",5.31,5.36,4.94,5.11,-3.4,2456600,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1590,"volume":1691,"transactions":9,"vwap":1689},"2025-10-02",5.25,5.429,5.125,5.29,0.2,2080100,{"date":1693,"open":1694,"high":1695,"low":896,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-10-01",4.9,5.2,5.09,0.26,5.38,3128900,{"date":1701,"open":1702,"high":686,"low":1703,"close":1704,"change":431,"percent_change":507,"volume":1705,"transactions":9,"vwap":1704},"2025-09-30",4.75,4.64,4.83,1702400,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1689,"volume":1713,"transactions":9,"vwap":1711},"2025-09-29",4.6,4.809,4.56,4.78,0.24,1815400,{"date":1715,"open":1716,"high":1717,"low":1434,"close":1718,"change":219,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-09-26",4.45,4.66,4.54,0.44,975600,{"date":1722,"open":1718,"high":962,"low":1517,"close":1723,"change":1537,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-09-25",4.52,-6.8,2428400,{"date":1727,"open":1710,"high":1728,"low":1718,"close":896,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":896},"2025-09-24",4.905,0.31,6.83,2443400,{"date":1733,"open":1734,"high":465,"low":1716,"close":1718,"change":313,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1718},"2025-09-23",4.5,0.89,2515900,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1734,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1734},"2025-09-22",4.51,4.555,4.31,-0.28,-5.86,2971300,{"date":1746,"open":1704,"high":1747,"low":1748,"close":1711,"change":770,"percent_change":487,"volume":1749,"transactions":9,"vwap":1711},"2025-09-19",4.89,4.57,4865700,{"date":1751,"open":984,"high":1752,"low":1753,"close":1644,"change":877,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1644},"2025-09-18",5.13,4.73,2.72,3559700,{"date":1757,"open":1711,"high":1694,"low":1758,"close":1711,"change":23,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1711},"2025-09-17",4.63,-1.04,2387400,{"date":1762,"open":1623,"high":1763,"low":1764,"close":1704,"change":416,"percent_change":1218,"volume":1765,"transactions":9,"vwap":1704},"2025-09-16",4.84,4.46,1747200,{"date":1767,"open":962,"high":1680,"low":1768,"close":1628,"change":304,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1628},"2025-09-15",4.495,-1.67,2565200,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":155,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-09-12",4.445,4.8,4.79,7.88,2620200,{"date":1779,"open":1780,"high":1764,"low":1780,"close":1629,"change":125,"percent_change":1671,"volume":1781,"transactions":9,"vwap":1629},"2025-09-11",4.2,1998200,{"date":1783,"open":1784,"high":1785,"low":237,"close":1597,"change":294,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1597},"2025-09-10",4.24,4.447,-0.71,2195700,{"date":1789,"open":1790,"high":1791,"low":1617,"close":1790,"change":219,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-09-09",4.22,4.28,0.48,1611000,{"date":1795,"open":1605,"high":1796,"low":1597,"close":1780,"change":115,"percent_change":386,"volume":1797,"transactions":9,"vwap":1780},"2025-09-08",4.58,2573900,{"date":1799,"open":1800,"high":1629,"low":1801,"close":1802,"change":450,"percent_change":648,"volume":1803,"transactions":9,"vwap":1802},"2025-09-05",4.37,4.135,4.21,3313500,{"date":1805,"open":1784,"high":1604,"low":1806,"close":1807,"change":227,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-09-04",4.161,4.25,-2.3,3136000,{"date":1811,"open":1588,"high":1812,"low":1572,"close":1605,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1605},"2025-09-03",4.36,0.27,6.62,2349700,{"date":1817,"open":1572,"high":1818,"low":1590,"close":1587,"change":227,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1587},"2025-09-02",4.236,-2.39,2348100,{"date":1822,"open":1605,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-08-29",4.42,4.132,4.18,-0.17,-3.91,3291000,{"date":1830,"open":1791,"high":958,"low":1807,"close":1605,"change":1101,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1605},"2025-08-28",2.11,1986000,{"date":1834,"open":1835,"high":1605,"low":1784,"close":1836,"change":1142,"percent_change":510,"volume":1837,"transactions":9,"vwap":1836},"2025-08-27",4.335,4.26,1770500,{"date":1839,"open":1840,"high":1603,"low":1780,"close":1603,"change":957,"percent_change":928,"volume":1841,"transactions":9,"vwap":1603},"2025-08-26",4.375,1816600,{"date":1843,"open":1844,"high":1711,"low":1741,"close":1517,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1517},"2025-08-25",4.621,-0.5,-10.37,3590900,{"date":1849,"open":1807,"high":1763,"low":1588,"close":1637,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1637},"2025-08-22",0.51,11.83,5626900,{"date":1854,"open":1741,"high":1855,"low":1597,"close":1741,"change":1011,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1741},"2025-08-21",4.409,-3.36,1500700,{"date":1859,"open":1860,"high":1723,"low":1617,"close":1764,"change":1312,"percent_change":1650,"volume":1861,"transactions":9,"vwap":1764},"2025-08-20",4.27,3396100,{"date":1863,"open":1864,"high":1775,"low":1588,"close":501,"change":1513,"percent_change":1865,"volume":1866,"transactions":9,"vwap":501},"2025-08-19",4.735,-13.14,5630600,{"date":1868,"open":758,"high":1694,"low":1869,"close":1870,"change":1606,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-08-18",4.395,4.87,10.43,5254900,{"date":1874,"open":1875,"high":1876,"low":1800,"close":758,"change":244,"percent_change":563,"volume":1877,"transactions":9,"vwap":758},"2025-08-15",4.62,4.69,4428500,{"date":1879,"open":1880,"high":1734,"low":1881,"close":1768,"change":1882,"percent_change":1392,"volume":1883,"transactions":9,"vwap":1768},"2025-08-14",4.062,3.996,0.145,4740400,{"date":1885,"open":1748,"high":1704,"low":1791,"close":1605,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1605},"2025-08-13",-0.2,-4.4,6952900,{"date":1890,"open":962,"high":1891,"low":1611,"close":1892,"change":23,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-08-12",4.766,4.55,-1.09,6290600,{"date":1896,"open":1635,"high":1897,"low":1796,"close":1708,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1708},"2025-08-11",5.39,-0.4,-8,10207900,{"date":1902,"open":1903,"high":1904,"low":1812,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-08-08",4.615,5.015,5,0.5,11.11,9680600,{"date":1910,"open":1710,"high":1702,"low":1595,"close":1734,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1734},"2025-08-07",0.3,7.14,5986200,{"date":1915,"open":1562,"high":1802,"low":1589,"close":1780,"change":957,"percent_change":532,"volume":1916,"transactions":9,"vwap":1780},"2025-08-06",3751900,{"date":1918,"open":1919,"high":1588,"low":1920,"close":1563,"change":407,"percent_change":41,"volume":1921,"transactions":9,"vwap":1563},"2025-08-05",4.01,3.925,2515500,{"date":1923,"open":1582,"high":1791,"low":1924,"close":1571,"change":407,"percent_change":162,"volume":1925,"transactions":9,"vwap":1571},"2025-08-04",3.91,3684400,{"date":1927,"open":1807,"high":1928,"low":1929,"close":1562,"change":1666,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1562},"2025-08-01",4.334,3.99,-11.16,5158500,{"date":1933,"open":896,"high":686,"low":1764,"close":1748,"change":1591,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1748},"2025-07-31",-5.38,4081000,{"date":1937,"open":1938,"high":1939,"low":1796,"close":1704,"change":1439,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1704},"2025-07-30",4.76,5.03,-4.36,4921400,{"date":1943,"open":1939,"high":1944,"low":1945,"close":1946,"change":743,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-07-29",5.37,4.81,5.05,-2.13,4754700,{"date":1950,"open":1951,"high":1656,"low":1952,"close":1953,"change":957,"percent_change":775,"volume":1954,"transactions":9,"vwap":1953},"2025-07-28",5.63,5.062,5.16,7157800,{"date":1956,"open":1686,"high":1957,"low":1680,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-07-25",5.252,5.08,-0.3,-5.58,6069500,{"date":1963,"open":1656,"high":1964,"low":1965,"close":1698,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1698},"2025-07-24",6.14,5.35,-0.48,-8.19,8163100,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-07-23",5.92,5.51,5.86,-0.44,-6.98,7708900,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":416,"percent_change":532,"volume":1983,"transactions":9,"vwap":1982},"2025-07-22",6.39,6.425,5.43,6.3,12255700,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-07-21",7.325,7.55,6.11,6.18,-0.39,-5.94,25636700,{"date":1994,"open":1995,"high":179,"low":1996,"close":1997,"change":619,"percent_change":218,"volume":1998,"transactions":9,"vwap":1997},"2025-07-18",7.1,6.54,6.57,41299300,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-07-17",6.625,7.24,6.08,6.47,0.71,12.33,37983300,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":105,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-07-16",5.74,6.485,5.33,5.76,21.26,43384700,{"date":2017,"open":2018,"high":2019,"low":1563,"close":1702,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1702},"2025-07-15",4.265,4.93,0.7,17.28,13829300,{"date":2024,"open":1938,"high":1637,"low":2025,"close":1582,"change":1966,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1582},"2025-07-14",4,-10.6,12097800,{"date":2029,"open":2019,"high":1946,"low":1823,"close":2030,"change":1712,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-07-11",4.53,5.59,13205300,{"date":2034,"open":2035,"high":1623,"low":748,"close":1569,"change":416,"percent_change":1257,"volume":2036,"transactions":9,"vwap":1569},"2025-07-10",4.315,12710400,{"date":2038,"open":2039,"high":2040,"low":2025,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-07-09",5.06,5.3,4.17,-1.74,-29.44,24935400,{"date":2046,"open":2047,"high":725,"low":2048,"close":2049,"change":1428,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-07-08",3.015,2.94,5.91,111.07,134376200,{"date":2053,"open":1245,"high":2048,"low":2054,"close":518,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":518},"2025-07-07",2.54,0.29,11.55,4060100,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":957,"percent_change":1137,"volume":2064,"transactions":9,"vwap":2063},"2025-07-03",2.49,2.6,2.4,2.51,1490200,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":619,"percent_change":1569,"volume":2071,"transactions":9,"vwap":2070},"2025-07-02",2.205,2.527,2.145,2.43,8898000,{"date":2073,"open":856,"high":1372,"low":836,"close":870,"change":877,"percent_change":2049,"volume":2074,"transactions":9,"vwap":870},"2025-07-01",1090200,{"date":2076,"open":264,"high":1196,"low":885,"close":856,"change":431,"percent_change":870,"volume":2077,"transactions":9,"vwap":856},"2025-06-30",585600,{"date":2079,"open":1196,"high":1197,"low":1177,"close":1188,"change":763,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1188},"2025-06-27",-4.02,375300,{"date":2083,"open":2084,"high":2085,"low":882,"close":1197,"change":313,"percent_change":907,"volume":2086,"transactions":9,"vwap":1197},"2025-06-26",2.21,2.249,227600,{"date":2088,"open":861,"high":870,"low":890,"close":856,"change":23,"percent_change":2089,"volume":2090,"transactions":9,"vwap":856},"2025-06-25",-2.22,498600,{"date":2092,"open":883,"high":876,"low":883,"close":2093,"change":877,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-06-24",2.25,6.13,394300,{"date":2097,"open":882,"high":2067,"low":833,"close":836,"change":1142,"percent_change":2098,"volume":2099,"transactions":9,"vwap":836},"2025-06-23",-6.19,473900,{"date":2101,"open":2062,"high":2102,"low":2103,"close":868,"change":1142,"percent_change":2104,"volume":2105,"transactions":9,"vwap":868},"2025-06-20",2.419,2.155,-5.83,1083900,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2062,"change":191,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2062},"2025-06-18",2.39,2.44,2.335,0.42,450600,{"date":2114,"open":2115,"high":2070,"low":876,"close":2108,"change":210,"percent_change":719,"volume":2116,"transactions":9,"vwap":2108},"2025-06-17",2.35,687500,{"date":2118,"open":1197,"high":2070,"low":1196,"close":2119,"change":1712,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-06-16",2.41,11.06,929600,{"date":2123,"open":1188,"high":2093,"low":836,"close":890,"change":335,"percent_change":1190,"volume":2124,"transactions":9,"vwap":890},"2025-06-13",601000,{"date":2126,"open":2127,"high":2127,"low":1197,"close":1197,"change":1179,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1197},"2025-06-12",2.47,-10.04,745400,{"date":2131,"open":2132,"high":1202,"low":812,"close":2060,"change":219,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2060},"2025-06-11",2.5,0.81,560400,{"date":2136,"open":1211,"high":1230,"low":2070,"close":2127,"change":16,"percent_change":16,"volume":2137,"transactions":9,"vwap":2127},"2025-06-10",513100,{"date":2139,"open":665,"high":1317,"low":2108,"close":2127,"change":752,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2127},"2025-06-09",-4.63,826200,{"date":2143,"open":1195,"high":1317,"low":1194,"close":1494,"change":110,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1494},"2025-06-06",2.37,393700,{"date":2147,"open":1660,"high":1301,"low":2063,"close":1195,"change":1565,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1195},"2025-06-05",-8.33,776600,{"date":2151,"open":1296,"high":1476,"low":2152,"close":1660,"change":335,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1660},"2025-06-04",2.66,-2.47,717400,{"date":2156,"open":1660,"high":1263,"low":2157,"close":682,"change":416,"percent_change":1615,"volume":2158,"transactions":9,"vwap":682},"2025-06-03",2.653,479200,{"date":2160,"open":1250,"high":1360,"low":1202,"close":1243,"change":191,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1243},"2025-06-02",0.37,925000,{"date":2164,"open":1360,"high":1295,"low":2165,"close":1236,"change":1379,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1236},"2025-05-30",2.63,-9.09,1502600,{"date":2169,"open":1269,"high":1347,"low":1274,"close":1276,"change":743,"percent_change":451,"volume":2170,"transactions":9,"vwap":1276},"2025-05-29",740600,{"date":2172,"open":1416,"high":1511,"low":1378,"close":1349,"change":1565,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1349},"2025-05-28",-6.95,1466700,{"date":2176,"open":1295,"high":1544,"low":1295,"close":1511,"change":1483,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1511},"2025-05-27",15.73,3363400,{"date":2180,"open":1366,"high":1295,"low":1211,"close":886,"change":1826,"percent_change":694,"volume":2181,"transactions":9,"vwap":886},"2025-05-23",1393700,{"date":2183,"open":1263,"high":91,"low":1250,"close":314,"change":1729,"percent_change":2184,"volume":2185,"transactions":9,"vwap":314},"2025-05-22",11.4,3402900,{"date":2187,"open":1259,"high":424,"low":1243,"close":1754,"change":313,"percent_change":633,"volume":2188,"transactions":9,"vwap":1754},"2025-05-21",2236600,{"date":2190,"open":2108,"high":1243,"low":2108,"close":665,"change":145,"percent_change":2191,"volume":2192,"transactions":9,"vwap":665},"2025-05-20",13.56,1183900,{"date":2194,"open":1189,"high":2195,"low":2196,"close":1372,"change":227,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1372},"2025-05-19",2.485,2.255,-4.07,962000,{"date":2200,"open":833,"high":1195,"low":850,"close":1203,"change":1606,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1203},"2025-05-16",23,2854100,{"date":2204,"open":862,"high":875,"low":494,"close":891,"change":227,"percent_change":2205,"volume":2206,"transactions":9,"vwap":891},"2025-05-15",-4.76,1108400,{"date":2208,"open":2084,"high":1196,"low":826,"close":875,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":875},"2025-05-14",0.11,5.53,7130800,{"date":2213,"open":847,"high":1831,"low":956,"close":849,"change":227,"percent_change":2214,"volume":2215,"transactions":9,"vwap":849},"2025-05-13",-4.78,1188300,{"date":2217,"open":861,"high":2218,"low":1085,"close":1177,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1177},"2025-05-12",2.351,-1.02,-32.8,7525700,{"date":2223,"open":850,"high":2224,"low":850,"close":1428,"change":63,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1428},"2025-05-09",3.13,61.98,5969400,{"date":2228,"open":821,"high":906,"low":821,"close":906,"change":125,"percent_change":2229,"volume":2230,"transactions":9,"vwap":906},"2025-05-08",14.97,609100,{"date":2232,"open":252,"high":798,"low":208,"close":809,"change":191,"percent_change":2233,"volume":2234,"transactions":9,"vwap":809},"2025-05-07",0.6,141400,{"date":2236,"open":260,"high":260,"low":226,"close":970,"change":23,"percent_change":2237,"volume":2238,"transactions":9,"vwap":970},"2025-05-06",-2.92,86800,{"date":2240,"open":733,"high":954,"low":260,"close":805,"change":304,"percent_change":2241,"volume":2242,"transactions":9,"vwap":805},"2025-05-05",-4.47,149200,{"date":2244,"open":676,"high":676,"low":1080,"close":954,"change":115,"percent_change":2245,"volume":2246,"transactions":9,"vwap":954},"2025-05-02",-0.56,206000,{"date":2248,"open":954,"high":920,"low":1066,"close":494,"change":313,"percent_change":2249,"volume":2250,"transactions":9,"vwap":494},"2025-05-01",2.27,273100,{"date":2252,"open":1080,"high":1080,"low":252,"close":1080,"change":294,"percent_change":713,"volume":2253,"transactions":9,"vwap":1080},"2025-04-30",116800,{"date":2255,"open":928,"high":928,"low":1080,"close":954,"change":407,"percent_change":260,"volume":2256,"transactions":9,"vwap":954},"2025-04-29",133300,{"date":2258,"open":2259,"high":2259,"low":2260,"close":1080,"change":1011,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1080},"2025-04-28",1.98,1.715,-7.85,382100,{"date":2264,"open":1065,"high":927,"low":956,"close":900,"change":957,"percent_change":1800,"volume":2265,"transactions":9,"vwap":900},"2025-04-25",369600,{"date":2267,"open":914,"high":918,"low":1080,"close":676,"change":407,"percent_change":809,"volume":2268,"transactions":9,"vwap":676},"2025-04-24",309400,{"date":2270,"open":920,"high":928,"low":2271,"close":494,"change":957,"percent_change":99,"volume":2272,"transactions":9,"vwap":494},"2025-04-23",1.739,473700,{"date":183,"open":226,"high":798,"low":776,"close":733,"change":957,"percent_change":1307,"volume":2274,"transactions":9,"vwap":733},565200]