[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BTCT":3,"homepage-market-summary":30,"stock-historical-BTCT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BTCT","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},"BTC Digital Ltd. Ordinary Shares","Nasdaq",null,"FINANCE SERVICES","BTC Digital Ltd is the ledger technology that underlies bitcoin and other cryptocurrencies, based in the U.S., with a focus on bitcoin mining. A blockchain is a decentralized, distributed, and encrypted digital public ledger that stores information in a secure, verifiable, and permanent way. The company also generates revenue through the resale of mining machines, mining machine rental, and miner hosting services.","26","Shenzhen, F4",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.15,1.18,1.105,1.08,0.07,6.48,1927608.325804,6238,1.1447,3.12,0.4305,2801105.3761995896,26.8,2000,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},4.79,2088992,762482049.426097,-69.58,"2025-04-22",[182,183,192,200,208,218,226,235,243,254,264,273,280,289,299,308,319,327,336,346,355,366,374,384,395,404,413,423,433,441,449,458,468,478,487,498,507,517,527,536,547,557,567,578,588,598,609,620,629,639,648,658,669,680,690,698,704,710,715,721,727,730,736,739,744,751,757,764,770,776,782,787,790,794,798,802,806,811,816,820,825,831,835,839,843,847,851,856,859,862,866,870,874,877,880,884,887,891,895,899,903,907,910,913,917,921,925,928,932,936,940,944,948,953,957,961,965,969,972,977,981,984,986,990,994,997,1001,1005,1009,1013,1017,1021,1025,1029,1033,1036,1041,1045,1049,1053,1057,1061,1065,1069,1072,1076,1080,1083,1088,1092,1095,1099,1102,1106,1111,1115,1118,1122,1125,1128,1131,1135,1139,1143,1147,1152,1156,1160,1164,1168,1173,1177,1180,1184,1188,1193,1198,1203,1207,1213,1218,1223,1226,1230,1233,1236,1240,1244,1248,1253,1257,1262,1265,1268,1272,1276,1281,1285,1288,1292,1296,1301,1305,1309,1314,1320,1325,1328,1333,1338,1342,1345,1349,1353,1356,1360,1364,1367,1371,1376,1380,1384,1389,1393,1397,1401,1406,1412,1418,1425,1431,1436,1442,1449,1457,1463,1469,1474,1478,1482,1488,1494,1500,1507,1512,1517,1523,1529,1535,1542,1549,1557,1562,1565,1569,1573,1577,1582,1587,1592,1596,1601,1606,1610,1614,1618,1621,1625,1628,1631,1634,1638,1644,1647,1650,1653,1657,1662,1665,1669,1673,1676,1680,1684,1688,1694,1698,1702,1706,1710,1714,1718,1722,1725,1729,1733,1737,1740,1744,1749,1754,1759,1765,1771,1776,1782,1788,1795,1801,1809,1816,1823,1829,1836,1844,1848,1853,1858,1862,1866,1869,1873,1877,1881,1886,1889,1894,1898,1903,1905,1911,1914,1919,1923,1928,1931,1935,1940,1944,1949,1954,1962,1971,1980,1986,1993,1999,2004,2010,2015,2020,2025,2029,2036,2040,2045,2049,2054,2060,2066,2070,2074,2079,2083,2090],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",1.11,1.14,-0.05,-4.42,976934.436172,2845,1.1054,{"date":193,"open":60,"high":60,"low":194,"close":117,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",1.1,0.03,2.73,922600.877968,2755,1.1389,{"date":201,"open":186,"high":202,"low":19,"close":194,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",1.2,-0.02,-1.79,1284808.346677,4372,1.1422,{"date":209,"open":210,"high":211,"low":185,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",1.16,1.175,1.12,-0.07,-5.88,976534.776916,5153,1.1377,{"date":219,"open":220,"high":220,"low":221,"close":60,"change":187,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",1.28,1.17,-4.03,1123125.701447,3446,1.2097,{"date":227,"open":186,"high":228,"low":212,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",1.26,1.24,0.04,3.33,3165228.702967,10978,1.2016,{"date":236,"open":228,"high":237,"low":17,"close":202,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",1.2697,-0.12,-9.09,1869266.755341,6949,1.2264,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",1.33,1.4,1.29,1.32,-0.09,-6.38,3245190.179155,10729,1.3201,{"date":255,"open":256,"high":257,"low":258,"close":256,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",1.41,1.52,1.3506,0.12,9.3,9073040.470492,30163,1.4341,{"date":265,"open":212,"high":266,"low":267,"close":247,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",1.3,1.07,0.13,11.21,29417275.641786,101304,1.2654,{"date":274,"open":60,"high":275,"low":186,"close":210,"change":195,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",1.31,2.65,2746436.98253,9285,1.206,{"date":281,"open":221,"high":282,"low":283,"close":117,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",1.2003,1.00005,-0.11,-8.87,2673091.270446,9836,1.1225,{"date":290,"open":291,"high":292,"low":293,"close":229,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",1.53,1.54,1.22,-0.29,-18.95,1993451.572936,7116,1.3863,{"date":300,"open":301,"high":302,"low":256,"close":291,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",1.42,1.63,0.08,5.52,2165139.265444,6736,1.5376,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",1.51,1.615,1.36,1.45,0.15,11.54,10192811.10709,36886,1.5228,{"date":320,"open":301,"high":321,"low":266,"close":266,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",1.46,-0.24,-15.58,1246751.299242,5971,1.3915,{"date":328,"open":329,"high":330,"low":321,"close":292,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",1.7,1.73,-0.15,-8.88,2126007.614829,9448,1.5898,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":213,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",1.71,1.74,1.66,1.69,-3.98,1457376.692625,6177,1.6877,{"date":347,"open":348,"high":349,"low":329,"close":348,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",1.76,1.83,-0.16,-8.33,2973044.428521,11433,1.8063,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",1.85,2.03,1.81,1.92,0.16,9.09,6670386.10505,20266,1.9175,{"date":367,"open":368,"high":358,"low":368,"close":348,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",1.72,0.01,0.57,3307992.79436,12011,1.8469,{"date":375,"open":376,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",1.87,1.93,1.75,-0.345,-16.47,2570941.589798,10845,1.8784,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",1.915,2.115,1.86,2.095,0.155,7.99,3458061.265969,13787,1.9831,{"date":396,"open":397,"high":398,"low":376,"close":399,"change":350,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",2.1,2.2099,1.94,-7.62,5547497.261228,20313,2.0412,{"date":405,"open":406,"high":407,"low":358,"close":397,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",2.17,2.44,0.29,16.02,21450893.760496,81298,2.1855,{"date":414,"open":415,"high":416,"low":417,"close":359,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",1.79,1.88,1.65,-0.19,-9.5,6520516.449445,27439,1.7874,{"date":424,"open":425,"high":426,"low":376,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",2.07,2.31,2,0.26,14.94,27723909.068157,117071,2.0996,{"date":434,"open":302,"high":435,"low":321,"close":339,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",2.75,0.6,52.63,185778977.494294,640698,2.0338,{"date":442,"open":443,"high":291,"low":212,"close":186,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-21",1.455,-0.33,-22.45,17075774.923455,54602,1.3438,{"date":450,"open":292,"high":451,"low":293,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",1.8,1.47,0.6333,75.69,146386880.01969,491212,1.545,{"date":459,"open":460,"high":248,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",0.48,0.4701,0.8367,0.3718,79.97,75899795.678538,157968,0.886,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",0.45,0.4883,0.4649,0.0238,5.4,232395.418837,1537,0.4698,{"date":479,"open":480,"high":480,"low":26,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",0.4652,0.4411,-0.0043,-0.97,135183.643035,1131,0.4423,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",0.46,0.4806,0.4404,0.4454,-0.0252,-5.35,241579.415803,1381,0.4515,{"date":499,"open":489,"high":500,"low":501,"close":502,"change":503,"percent_change":212,"volume":504,"transactions":505,"vwap":506},"2026-08-13",0.4791,0.442,0.4706,0.0052,199887.902686,1753,0.4572,{"date":508,"open":509,"high":510,"low":489,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",0.4862,0.49309,0.4654,-0.0343,-6.86,154318.674098,1097,0.4734,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":417,"volume":524,"transactions":525,"vwap":526},"2026-08-11",0.4916,0.5144,0.4801,0.4997,0.0081,99735.826984,672,0.4979,{"date":528,"open":529,"high":529,"low":530,"close":519,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-10",0.5013,0.4793,-0.0017,-0.34,174242.59154,979,0.4906,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",0.5019,0.5091,0.4901,0.4933,-0.011,-2.18,278462.753472,2799,0.4989,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",0.5481,0.5,0.5043,-0.0391,-7.2,212191.514987,2044,0.508,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",0.58,0.54,0.5434,-0.0142,-2.55,87504.302849,738,0.5525,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",0.5313,0.5867,0.5301,0.5576,0.0373,7.17,171371.958405,1010,0.5663,{"date":579,"open":580,"high":581,"low":538,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",0.5324,0.53899,0.5203,-0.0035,-0.67,246894.359145,3137,0.5136,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-31",0.5741,0.51,0.5238,-0.0349,-6.25,268113.087365,2403,0.5299,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",0.5679,0.5781,0.544,0.5587,0.0038,0.68,171092.657449,1120,0.5611,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",0.5478,0.5865,0.532071,0.5549,0.0148,2.74,248228.480567,1211,0.5551,{"date":621,"open":622,"high":622,"low":550,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",0.614,0.5401,-0.0733,-11.95,610084.677102,2695,0.5469,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",0.6697,0.6003,0.6134,-0.028,-4.37,348367.334362,2392,0.6206,{"date":640,"open":605,"high":641,"low":642,"close":643,"change":644,"percent_change":250,"volume":645,"transactions":646,"vwap":647},"2026-07-24",0.6978,0.6347,0.6414,-0.0437,224177.787647,2238,0.6538,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",0.7659,0.6514,0.6851,-0.0825,-10.75,408818.346688,2857,0.6937,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-22",0.777,0.7878,0.7228,0.7676,0.0023,0.3,203964.255553,1026,0.754,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",0.85,0.8583,0.7604,0.7653,-0.0907,-10.6,340324.085217,3750,0.7942,{"date":681,"open":682,"high":683,"low":671,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",0.8669,0.8896,0.856,-0.014,-1.61,78859.493438,854,0.8584,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":112,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-17",0.86000001,0.88999999,0.85000002,0.87,-1.14,103100,{"date":699,"open":692,"high":693,"low":692,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-16",0.88,0.02,2.33,120000,{"date":705,"open":693,"high":706,"low":692,"close":692,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":692},"2026-07-15",0.89999998,-0.04,-4.44,135400,{"date":711,"open":712,"high":712,"low":692,"close":706,"change":713,"percent_change":713,"volume":714,"transactions":9,"vwap":706},"2026-07-14",0.91000003,0,223400,{"date":716,"open":712,"high":717,"low":695,"close":706,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":706},"2026-07-13",0.92000002,-0.03,-3.23,292600,{"date":722,"open":717,"high":723,"low":712,"close":724,"change":203,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-10",0.94999999,0.93000001,-2.11,159200,{"date":728,"open":102,"high":89,"low":706,"close":723,"change":213,"percent_change":513,"volume":729,"transactions":9,"vwap":723},"2026-07-09",383100,{"date":731,"open":267,"high":267,"low":732,"close":89,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":89},"2026-07-08",0.98000002,-0.06,-5.56,266800,{"date":737,"open":194,"high":221,"low":102,"close":19,"change":187,"percent_change":188,"volume":738,"transactions":9,"vwap":19},"2026-07-07",833400,{"date":740,"open":741,"high":221,"low":741,"close":117,"change":20,"percent_change":742,"volume":743,"transactions":9,"vwap":117},"2026-07-06",0.97000003,6.6,1707000,{"date":745,"open":746,"high":267,"low":695,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-02",0.94,1.06,0.11,11.58,2307900,{"date":752,"open":753,"high":732,"low":754,"close":723,"change":268,"percent_change":755,"volume":756,"transactions":9,"vwap":723},"2026-07-01",0.75999999,0.74000001,15.85,4526100,{"date":758,"open":185,"high":185,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-30",0.79000002,0.81999999,0.14,20.59,53938400,{"date":765,"open":754,"high":754,"low":766,"close":767,"change":733,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-29",0.61000001,0.68000001,-8.11,22019400,{"date":771,"open":732,"high":732,"low":772,"close":754,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":754},"2026-06-26",0.72000003,-0.4,-35.09,1463500,{"date":777,"open":778,"high":779,"low":186,"close":186,"change":733,"percent_change":780,"volume":781,"transactions":9,"vwap":186},"2026-06-25",1.21,1.23,-5,67900,{"date":783,"open":784,"high":784,"low":202,"close":202,"change":249,"percent_change":785,"volume":786,"transactions":9,"vwap":202},"2026-06-24",1.27,-6.98,51400,{"date":788,"open":229,"high":266,"low":293,"close":247,"change":369,"percent_change":132,"volume":789,"transactions":9,"vwap":247},"2026-06-23",47200,{"date":791,"open":220,"high":248,"low":228,"close":220,"change":369,"percent_change":792,"volume":793,"transactions":9,"vwap":220},"2026-06-22",0.79,88200,{"date":795,"open":784,"high":248,"low":228,"close":784,"change":112,"percent_change":796,"volume":797,"transactions":9,"vwap":784},"2026-06-18",-0.78,93700,{"date":799,"open":800,"high":247,"low":778,"close":220,"change":713,"percent_change":713,"volume":801,"transactions":9,"vwap":220},"2026-06-17",1.25,97700,{"date":803,"open":312,"high":312,"low":778,"close":220,"change":249,"percent_change":804,"volume":805,"transactions":9,"vwap":220},"2026-06-16",-6.57,193100,{"date":807,"open":220,"high":301,"low":228,"close":808,"change":268,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-15",1.37,10.48,259700,{"date":812,"open":248,"high":248,"low":202,"close":229,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":229},"2026-06-12",-0.08,-6.06,190600,{"date":817,"open":229,"high":248,"low":60,"close":248,"change":20,"percent_change":818,"volume":819,"transactions":9,"vwap":248},"2026-06-11",5.6,204500,{"date":821,"open":82,"high":822,"low":229,"close":800,"change":249,"percent_change":823,"volume":824,"transactions":9,"vwap":800},"2026-06-10",1.38,-6.72,399200,{"date":826,"open":220,"high":827,"low":778,"close":82,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":82},"2026-06-09",1.48,0.18,15.52,4040300,{"date":832,"open":212,"high":778,"low":194,"close":210,"change":303,"percent_change":833,"volume":834,"transactions":9,"vwap":210},"2026-06-08",7.41,485000,{"date":836,"open":194,"high":194,"low":19,"close":19,"change":203,"percent_change":837,"volume":838,"transactions":9,"vwap":19},"2026-06-05",-1.82,109800,{"date":840,"open":194,"high":212,"low":841,"close":194,"change":713,"percent_change":713,"volume":842,"transactions":9,"vwap":194},"2026-06-04",1.09,58300,{"date":844,"open":16,"high":202,"low":841,"close":194,"change":187,"percent_change":845,"volume":846,"transactions":9,"vwap":194},"2026-06-03",-4.35,69600,{"date":848,"open":202,"high":778,"low":16,"close":16,"change":707,"percent_change":849,"volume":850,"transactions":9,"vwap":16},"2026-06-02",-3.36,112500,{"date":852,"open":212,"high":293,"low":212,"close":60,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":60},"2026-06-01",0.05,4.39,228200,{"date":857,"open":117,"high":221,"low":212,"close":186,"change":701,"percent_change":415,"volume":858,"transactions":9,"vwap":186},"2026-05-29",57500,{"date":860,"open":117,"high":186,"low":841,"close":212,"change":713,"percent_change":713,"volume":861,"transactions":9,"vwap":212},"2026-05-28",48200,{"date":863,"open":117,"high":16,"low":212,"close":212,"change":203,"percent_change":864,"volume":865,"transactions":9,"vwap":212},"2026-05-27",-1.75,25300,{"date":867,"open":185,"high":17,"low":194,"close":186,"change":230,"percent_change":868,"volume":869,"transactions":9,"vwap":186},"2026-05-26",3.64,72100,{"date":871,"open":212,"high":212,"low":841,"close":194,"change":112,"percent_change":872,"volume":873,"transactions":9,"vwap":194},"2026-05-22",-0.9,39700,{"date":875,"open":841,"high":212,"low":841,"close":185,"change":713,"percent_change":713,"volume":876,"transactions":9,"vwap":185},"2026-05-21",48400,{"date":878,"open":186,"high":16,"low":194,"close":185,"change":701,"percent_change":349,"volume":879,"transactions":9,"vwap":185},"2026-05-20",26700,{"date":881,"open":194,"high":185,"low":19,"close":841,"change":203,"percent_change":882,"volume":883,"transactions":9,"vwap":841},"2026-05-19",-1.8,49400,{"date":885,"open":194,"high":185,"low":194,"close":185,"change":713,"percent_change":713,"volume":886,"transactions":9,"vwap":185},"2026-05-18",48100,{"date":888,"open":221,"high":221,"low":194,"close":185,"change":733,"percent_change":889,"volume":890,"transactions":9,"vwap":185},"2026-05-15",-5.13,84800,{"date":892,"open":186,"high":202,"low":185,"close":221,"change":230,"percent_change":893,"volume":894,"transactions":9,"vwap":221},"2026-05-14",3.54,57900,{"date":896,"open":117,"high":16,"low":185,"close":117,"change":112,"percent_change":897,"volume":898,"transactions":9,"vwap":117},"2026-05-13",-0.88,37900,{"date":900,"open":202,"high":202,"low":212,"close":186,"change":187,"percent_change":901,"volume":902,"transactions":9,"vwap":186},"2026-05-12",-4.2,72400,{"date":904,"open":293,"high":293,"low":60,"close":60,"change":718,"percent_change":905,"volume":906,"transactions":9,"vwap":60},"2026-05-11",-2.46,63200,{"date":908,"open":784,"high":784,"low":202,"close":293,"change":203,"percent_change":686,"volume":909,"transactions":9,"vwap":293},"2026-05-08",32600,{"date":911,"open":229,"high":800,"low":293,"close":229,"change":713,"percent_change":713,"volume":912,"transactions":9,"vwap":229},"2026-05-07",28100,{"date":914,"open":266,"high":245,"low":229,"close":229,"change":718,"percent_change":915,"volume":916,"transactions":9,"vwap":229},"2026-05-06",-2.36,49000,{"date":918,"open":266,"high":266,"low":800,"close":784,"change":718,"percent_change":919,"volume":920,"transactions":9,"vwap":784},"2026-05-05",-2.31,40100,{"date":922,"open":800,"high":266,"low":293,"close":266,"change":20,"percent_change":923,"volume":924,"transactions":9,"vwap":266},"2026-05-04",5.69,133300,{"date":926,"open":293,"high":228,"low":17,"close":779,"change":713,"percent_change":713,"volume":927,"transactions":9,"vwap":779},"2026-05-01",54800,{"date":929,"open":16,"high":229,"low":16,"close":779,"change":195,"percent_change":930,"volume":931,"transactions":9,"vwap":779},"2026-04-30",2.5,45700,{"date":933,"open":229,"high":229,"low":210,"close":202,"change":733,"percent_change":934,"volume":935,"transactions":9,"vwap":202},"2026-04-29",-4.76,49700,{"date":937,"open":779,"high":247,"low":210,"close":228,"change":701,"percent_change":938,"volume":939,"transactions":9,"vwap":228},"2026-04-28",1.61,73200,{"date":941,"open":275,"high":275,"low":293,"close":229,"change":249,"percent_change":942,"volume":943,"transactions":9,"vwap":229},"2026-04-27",-6.77,94400,{"date":945,"open":266,"high":822,"low":800,"close":245,"change":230,"percent_change":946,"volume":947,"transactions":9,"vwap":245},"2026-04-24",3.1,264000,{"date":949,"open":950,"high":950,"low":220,"close":247,"change":707,"percent_change":951,"volume":952,"transactions":9,"vwap":247},"2026-04-23",1.39,-3.01,83600,{"date":954,"open":784,"high":822,"low":800,"close":245,"change":20,"percent_change":955,"volume":956,"transactions":9,"vwap":245},"2026-04-22",5.56,77100,{"date":958,"open":248,"high":248,"low":779,"close":228,"change":707,"percent_change":959,"volume":960,"transactions":9,"vwap":228},"2026-04-21",-3.08,33200,{"date":962,"open":275,"high":275,"low":778,"close":266,"change":203,"percent_change":963,"volume":964,"transactions":9,"vwap":266},"2026-04-20",-1.52,133600,{"date":966,"open":266,"high":245,"low":247,"close":248,"change":107,"percent_change":967,"volume":968,"transactions":9,"vwap":248},"2026-04-17",4.76,117700,{"date":970,"open":784,"high":247,"low":202,"close":228,"change":701,"percent_change":938,"volume":971,"transactions":9,"vwap":228},"2026-04-16",99600,{"date":973,"open":17,"high":229,"low":186,"close":229,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":229},"2026-04-15",0.09,7.83,79400,{"date":978,"open":16,"high":17,"low":117,"close":16,"change":112,"percent_change":979,"volume":980,"transactions":9,"vwap":16},"2026-04-14",-0.86,77900,{"date":982,"open":194,"high":210,"low":194,"close":210,"change":195,"percent_change":276,"volume":983,"transactions":9,"vwap":210},"2026-04-13",70300,{"date":985,"open":212,"high":210,"low":194,"close":117,"change":713,"percent_change":713,"volume":858,"transactions":9,"vwap":117},"2026-04-10",{"date":987,"open":194,"high":210,"low":194,"close":117,"change":718,"percent_change":988,"volume":989,"transactions":9,"vwap":117},"2026-04-09",-2.59,33800,{"date":991,"open":117,"high":17,"low":117,"close":210,"change":853,"percent_change":992,"volume":993,"transactions":9,"vwap":210},"2026-04-08",4.5,67800,{"date":995,"open":212,"high":117,"low":194,"close":185,"change":733,"percent_change":889,"volume":996,"transactions":9,"vwap":185},"2026-04-07",119100,{"date":998,"open":60,"high":779,"low":194,"close":221,"change":718,"percent_change":999,"volume":1000,"transactions":9,"vwap":221},"2026-04-06",-2.5,1244200,{"date":1002,"open":60,"high":202,"low":221,"close":202,"change":112,"percent_change":1003,"volume":1004,"transactions":9,"vwap":202},"2026-04-02",-0.83,13900,{"date":1006,"open":117,"high":293,"low":185,"close":778,"change":974,"percent_change":1007,"volume":1008,"transactions":9,"vwap":778},"2026-04-01",8.04,49800,{"date":1010,"open":212,"high":186,"low":841,"close":212,"change":230,"percent_change":1011,"volume":1012,"transactions":9,"vwap":212},"2026-03-31",3.7,39300,{"date":1014,"open":117,"high":210,"low":267,"close":19,"change":112,"percent_change":1015,"volume":1016,"transactions":9,"vwap":19},"2026-03-30",-0.92,135600,{"date":1018,"open":117,"high":186,"low":19,"close":841,"change":707,"percent_change":1019,"volume":1020,"transactions":9,"vwap":841},"2026-03-27",-3.54,40600,{"date":1022,"open":60,"high":60,"low":212,"close":117,"change":813,"percent_change":1023,"volume":1024,"transactions":9,"vwap":117},"2026-03-26",-6.61,75400,{"date":1026,"open":17,"high":293,"low":210,"close":778,"change":203,"percent_change":1027,"volume":1028,"transactions":9,"vwap":778},"2026-03-25",-1.63,92000,{"date":1030,"open":220,"high":266,"low":293,"close":779,"change":733,"percent_change":1031,"volume":1032,"transactions":9,"vwap":779},"2026-03-24",-4.65,29300,{"date":1034,"open":228,"high":248,"low":800,"close":247,"change":369,"percent_change":132,"volume":1035,"transactions":9,"vwap":247},"2026-03-23",66500,{"date":1037,"open":245,"high":1038,"low":784,"close":220,"change":707,"percent_change":1039,"volume":1040,"transactions":9,"vwap":220},"2026-03-20",1.35,-3.03,19600,{"date":1042,"open":248,"high":245,"low":220,"close":248,"change":718,"percent_change":1043,"volume":1044,"transactions":9,"vwap":248},"2026-03-19",-2.22,18000,{"date":1046,"open":822,"high":822,"low":266,"close":1038,"change":718,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1038},"2026-03-18",-2.17,45500,{"date":1050,"open":1038,"high":246,"low":248,"close":822,"change":195,"percent_change":1051,"volume":1052,"transactions":9,"vwap":822},"2026-03-17",2.22,70900,{"date":1054,"open":312,"high":312,"low":228,"close":1038,"change":195,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1038},"2026-03-16",2.27,87900,{"date":1058,"open":301,"high":1059,"low":266,"close":248,"change":20,"percent_change":818,"volume":1060,"transactions":9,"vwap":248},"2026-03-13",1.44,152000,{"date":1062,"open":779,"high":784,"low":779,"close":800,"change":718,"percent_change":1063,"volume":1064,"transactions":9,"vwap":800},"2026-03-12",-2.34,20700,{"date":1066,"open":266,"high":275,"low":784,"close":220,"change":718,"percent_change":1067,"volume":1068,"transactions":9,"vwap":220},"2026-03-11",-2.29,36200,{"date":1070,"open":275,"high":245,"low":800,"close":275,"change":713,"percent_change":713,"volume":1071,"transactions":9,"vwap":275},"2026-03-10",58000,{"date":1073,"open":312,"high":312,"low":800,"close":275,"change":733,"percent_change":1074,"volume":1075,"transactions":9,"vwap":275},"2026-03-09",-4.38,69500,{"date":1077,"open":245,"high":1078,"low":784,"close":808,"change":369,"percent_change":159,"volume":1079,"transactions":9,"vwap":808},"2026-03-06",1.49,171300,{"date":1081,"open":808,"high":246,"low":247,"close":312,"change":713,"percent_change":713,"volume":1082,"transactions":9,"vwap":312},"2026-03-05",64800,{"date":1084,"open":266,"high":1085,"low":266,"close":312,"change":20,"percent_change":1086,"volume":1087,"transactions":9,"vwap":312},"2026-03-04",1.5,5.43,253900,{"date":1089,"open":229,"high":266,"low":17,"close":247,"change":195,"percent_change":1090,"volume":1091,"transactions":9,"vwap":247},"2026-03-03",2.38,61800,{"date":1093,"open":17,"high":266,"low":186,"close":228,"change":701,"percent_change":938,"volume":1094,"transactions":9,"vwap":228},"2026-03-02",67500,{"date":1096,"open":266,"high":266,"low":221,"close":229,"change":733,"percent_change":1097,"volume":1098,"transactions":9,"vwap":229},"2026-02-27",-4.62,57000,{"date":1100,"open":266,"high":248,"low":800,"close":266,"change":203,"percent_change":963,"volume":1101,"transactions":9,"vwap":266},"2026-02-26",21000,{"date":1103,"open":247,"high":808,"low":229,"close":248,"change":853,"percent_change":1104,"volume":1105,"transactions":9,"vwap":248},"2026-02-25",3.94,85900,{"date":1107,"open":16,"high":1038,"low":212,"close":784,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":784},"2026-02-24",0.1,8.55,103200,{"date":1112,"open":221,"high":779,"low":210,"close":221,"change":203,"percent_change":1113,"volume":1114,"transactions":9,"vwap":221},"2026-02-23",-1.68,33400,{"date":1116,"open":17,"high":778,"low":221,"close":60,"change":369,"percent_change":671,"volume":1117,"transactions":9,"vwap":60},"2026-02-20",21600,{"date":1119,"open":210,"high":60,"low":210,"close":17,"change":112,"percent_change":1120,"volume":1121,"transactions":9,"vwap":17},"2026-02-19",-0.84,12200,{"date":1123,"open":60,"high":229,"low":17,"close":60,"change":112,"percent_change":1003,"volume":1124,"transactions":9,"vwap":60},"2026-02-18",18800,{"date":1126,"open":800,"high":220,"low":17,"close":202,"change":187,"percent_change":1127,"volume":865,"transactions":9,"vwap":202},"2026-02-17",-4,{"date":1129,"open":60,"high":220,"low":60,"close":800,"change":974,"percent_change":1130,"volume":846,"transactions":9,"vwap":800},"2026-02-13",7.76,{"date":1132,"open":60,"high":202,"low":117,"close":210,"change":718,"percent_change":1133,"volume":1134,"transactions":9,"vwap":210},"2026-02-12",-2.52,23800,{"date":1136,"open":779,"high":800,"low":210,"close":60,"change":733,"percent_change":1137,"volume":1138,"transactions":9,"vwap":60},"2026-02-11",-4.8,40700,{"date":1140,"open":229,"high":245,"low":229,"close":800,"change":369,"percent_change":1141,"volume":1142,"transactions":9,"vwap":800},"2026-02-10",0.81,35800,{"date":1144,"open":228,"high":228,"low":60,"close":229,"change":112,"percent_change":1145,"volume":1146,"transactions":9,"vwap":229},"2026-02-09",-0.8,51800,{"date":1148,"open":17,"high":228,"low":117,"close":800,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":800},"2026-02-06",0.17,15.74,136700,{"date":1153,"open":17,"high":202,"low":267,"close":19,"change":331,"percent_change":1154,"volume":1155,"transactions":9,"vwap":19},"2026-02-05",-12.2,152500,{"date":1157,"open":229,"high":800,"low":186,"close":779,"change":718,"percent_change":1158,"volume":1159,"transactions":9,"vwap":779},"2026-02-04",-2.38,114200,{"date":1161,"open":248,"high":82,"low":202,"close":228,"change":249,"percent_change":1162,"volume":1163,"transactions":9,"vwap":228},"2026-02-03",-6.67,120600,{"date":1165,"open":1038,"high":808,"low":266,"close":1038,"change":203,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1038},"2026-02-02",-1.46,52000,{"date":1169,"open":950,"high":1170,"low":1038,"close":808,"change":718,"percent_change":1171,"volume":1172,"transactions":9,"vwap":808},"2026-01-30",1.43,-2.14,50700,{"date":1174,"open":452,"high":452,"low":1038,"close":246,"change":249,"percent_change":1175,"volume":1176,"transactions":9,"vwap":246},"2026-01-29",-6.04,63300,{"date":1178,"open":291,"high":291,"low":313,"close":1078,"change":112,"percent_change":584,"volume":1179,"transactions":9,"vwap":1078},"2026-01-28",51000,{"date":1181,"open":827,"high":1085,"low":256,"close":1085,"change":195,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1085},"2026-01-27",2.04,437800,{"date":1185,"open":310,"high":310,"low":321,"close":452,"change":187,"percent_change":1186,"volume":1187,"transactions":9,"vwap":452},"2026-01-26",-3.29,50900,{"date":1189,"open":1190,"high":1190,"low":310,"close":257,"change":718,"percent_change":1191,"volume":1192,"transactions":9,"vwap":257},"2026-01-23",1.56,-1.94,31300,{"date":1194,"open":310,"high":1195,"low":310,"close":1196,"change":230,"percent_change":276,"volume":1197,"transactions":9,"vwap":1196},"2026-01-22",1.57,1.55,18300,{"date":1199,"open":1196,"high":1200,"low":321,"close":310,"change":718,"percent_change":1201,"volume":1202,"transactions":9,"vwap":310},"2026-01-21",1.6,-1.95,46100,{"date":1204,"open":1196,"high":1200,"low":292,"close":292,"change":249,"percent_change":1205,"volume":1206,"transactions":9,"vwap":292},"2026-01-20",-5.52,57800,{"date":1208,"open":1209,"high":1210,"low":1200,"close":302,"change":230,"percent_change":1211,"volume":1212,"transactions":9,"vwap":302},"2026-01-16",1.64,1.67,2.52,48900,{"date":1214,"open":378,"high":378,"low":291,"close":1215,"change":284,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-01-15",1.59,-6.47,101200,{"date":1219,"open":1220,"high":1221,"low":1209,"close":329,"change":701,"percent_change":60,"volume":1222,"transactions":9,"vwap":329},"2026-01-14",1.68,1.78,86700,{"date":1224,"open":1210,"high":329,"low":938,"close":1220,"change":713,"percent_change":713,"volume":1225,"transactions":9,"vwap":1220},"2026-01-13",68400,{"date":1227,"open":302,"high":329,"low":1200,"close":1220,"change":303,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1220},"2026-01-12",5,39500,{"date":1231,"open":1210,"high":329,"low":1200,"close":1200,"change":813,"percent_change":934,"volume":1232,"transactions":9,"vwap":1200},"2026-01-09",98900,{"date":1234,"open":340,"high":338,"low":340,"close":1220,"change":701,"percent_change":202,"volume":1235,"transactions":9,"vwap":1220},"2026-01-08",30300,{"date":1237,"open":378,"high":378,"low":417,"close":340,"change":249,"percent_change":1238,"volume":1239,"transactions":9,"vwap":340},"2026-01-07",-5.14,38200,{"date":1241,"open":341,"high":359,"low":341,"close":378,"change":107,"percent_change":1242,"volume":1243,"transactions":9,"vwap":378},"2026-01-06",3.55,112900,{"date":1245,"open":340,"high":349,"low":302,"close":341,"change":107,"percent_change":1246,"volume":1247,"transactions":9,"vwap":341},"2026-01-05",3.68,194100,{"date":1249,"open":245,"high":329,"low":245,"close":302,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":302},"2026-01-02",0.33,25.38,316100,{"date":1254,"open":1170,"high":313,"low":228,"close":266,"change":1255,"percent_change":239,"volume":1256,"transactions":9,"vwap":266},"2025-12-31",-0.13,166900,{"date":1258,"open":310,"high":291,"low":1038,"close":1170,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1170},"2025-12-30",-0.1,-6.54,107000,{"date":1263,"open":1200,"high":302,"low":291,"close":291,"change":213,"percent_change":1074,"volume":1264,"transactions":9,"vwap":291},"2025-12-29",107400,{"date":1266,"open":338,"high":368,"low":1200,"close":1200,"change":238,"percent_change":785,"volume":1267,"transactions":9,"vwap":1200},"2025-12-26",81000,{"date":1269,"open":339,"high":451,"low":338,"close":368,"change":707,"percent_change":1270,"volume":1271,"transactions":9,"vwap":368},"2025-12-24",-2.27,38500,{"date":1273,"open":378,"high":1274,"low":330,"close":348,"change":713,"percent_change":713,"volume":1275,"transactions":9,"vwap":348},"2025-12-23",1.84,75900,{"date":1277,"open":357,"high":1278,"low":348,"close":348,"change":213,"percent_change":1279,"volume":1280,"transactions":9,"vwap":348},"2025-12-22",1.9,-3.83,107500,{"date":1282,"open":330,"high":349,"low":330,"close":349,"change":974,"percent_change":1283,"volume":1284,"transactions":9,"vwap":349},"2025-12-19",5.17,51100,{"date":1286,"open":415,"high":415,"low":329,"close":339,"change":195,"percent_change":378,"volume":1287,"transactions":9,"vwap":339},"2025-12-18",41500,{"date":1289,"open":330,"high":415,"low":1220,"close":338,"change":203,"percent_change":1290,"volume":1291,"transactions":9,"vwap":338},"2025-12-17",-1.16,46000,{"date":1293,"open":368,"high":330,"low":1220,"close":330,"change":303,"percent_change":1294,"volume":1295,"transactions":9,"vwap":330},"2025-12-16",4.85,45600,{"date":1297,"open":378,"high":415,"low":417,"close":417,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":417},"2025-12-15",-0.14,-7.82,86400,{"date":1302,"open":359,"high":416,"low":368,"close":415,"change":718,"percent_change":1303,"volume":1304,"transactions":9,"vwap":415},"2025-12-12",-1.65,46700,{"date":1306,"open":360,"high":360,"low":378,"close":1307,"change":1255,"percent_change":1162,"volume":1308,"transactions":9,"vwap":1307},"2025-12-11",1.82,87500,{"date":1310,"open":1278,"high":427,"low":1278,"close":1311,"change":701,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2025-12-10",1.95,1.04,69900,{"date":1315,"open":1278,"high":1316,"low":1317,"close":377,"change":195,"percent_change":1318,"volume":1319,"transactions":9,"vwap":377},"2025-12-09",2.05,1.89,1.58,126800,{"date":1321,"open":376,"high":1322,"low":376,"close":1278,"change":230,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1278},"2025-12-08",1.99,2.15,88400,{"date":1326,"open":360,"high":1322,"low":1307,"close":388,"change":707,"percent_change":725,"volume":1327,"transactions":9,"vwap":388},"2025-12-05",59700,{"date":1329,"open":1278,"high":1330,"low":388,"close":1278,"change":813,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1278},"2025-12-04",1.96,-4.04,65700,{"date":1334,"open":357,"high":1335,"low":359,"close":1335,"change":1149,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2025-12-03",1.98,9.39,133200,{"date":1339,"open":357,"high":1278,"low":1221,"close":359,"change":112,"percent_change":1340,"volume":1341,"transactions":9,"vwap":359},"2025-12-02",-0.55,76800,{"date":1343,"open":339,"high":357,"low":339,"close":1307,"change":187,"percent_change":1344,"volume":1094,"transactions":9,"vwap":1307},"2025-12-01",-2.67,{"date":1346,"open":399,"high":1330,"low":1274,"close":376,"change":203,"percent_change":1347,"volume":1348,"transactions":9,"vwap":376},"2025-11-28",-1.06,78200,{"date":1350,"open":415,"high":1278,"low":339,"close":1317,"change":268,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1317},"2025-11-26",7.39,120800,{"date":1354,"open":339,"high":1221,"low":338,"close":348,"change":713,"percent_change":713,"volume":1355,"transactions":9,"vwap":348},"2025-11-25",30000,{"date":1357,"open":368,"high":415,"low":329,"close":348,"change":20,"percent_change":1358,"volume":1359,"transactions":9,"vwap":348},"2025-11-24",4.14,55600,{"date":1361,"open":1220,"high":330,"low":1362,"close":341,"change":701,"percent_change":202,"volume":1363,"transactions":9,"vwap":341},"2025-11-21",1.62,83800,{"date":1365,"open":340,"high":451,"low":340,"close":1210,"change":369,"percent_change":436,"volume":1366,"transactions":9,"vwap":1210},"2025-11-20",135000,{"date":1368,"open":330,"high":339,"low":1215,"close":340,"change":284,"percent_change":1369,"volume":1370,"transactions":9,"vwap":340},"2025-11-19",-6.21,138400,{"date":1372,"open":1200,"high":451,"low":1195,"close":1373,"change":314,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2025-11-18",1.77,9.26,263700,{"date":1377,"open":378,"high":378,"low":1200,"close":1362,"change":238,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1362},"2025-11-17",-6.9,121300,{"date":1381,"open":415,"high":1274,"low":329,"close":339,"change":1259,"percent_change":1382,"volume":1383,"transactions":9,"vwap":339},"2025-11-14",-5.43,137500,{"date":1385,"open":377,"high":1386,"low":451,"close":1274,"change":1255,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1274},"2025-11-13",1.97,-6.6,118800,{"date":1390,"open":427,"high":1182,"low":377,"close":1386,"change":203,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1386},"2025-11-12",-1.01,108100,{"date":1394,"open":1182,"high":425,"low":1311,"close":1322,"change":187,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1322},"2025-11-11",-2.45,68700,{"date":1398,"open":1316,"high":397,"low":1330,"close":1182,"change":853,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1182},"2025-11-10",2.51,80700,{"date":1402,"open":1403,"high":358,"low":1317,"close":1322,"change":112,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1322},"2025-11-07",1.91,-0.5,201300,{"date":1407,"open":1408,"high":1408,"low":1386,"close":427,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":427},"2025-11-06",2.19,-0.18,-8.26,208300,{"date":1413,"open":1414,"high":1408,"low":1316,"close":1415,"change":20,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2025-11-05",2.06,2.18,3.32,91000,{"date":1419,"open":1420,"high":702,"low":1421,"close":1422,"change":331,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-11-04",2.2,2.02,2.11,-6.64,160700,{"date":1426,"open":1427,"high":1428,"low":1051,"close":1429,"change":249,"percent_change":1279,"volume":1430,"transactions":9,"vwap":1429},"2025-11-03",2.3,2.35,2.26,83100,{"date":1432,"open":1428,"high":1433,"low":1427,"close":1428,"change":748,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1428},"2025-10-31",2.42,4.91,96400,{"date":1437,"open":1433,"high":1433,"low":1438,"close":1439,"change":1409,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-10-30",2.23,2.24,-7.44,195900,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1433,"change":187,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1433},"2025-10-29",2.53,2.59,2.36,-2.02,174500,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2025-10-28",2.69,2.45,2.47,-0.17,-6.44,163500,{"date":1458,"open":1459,"high":196,"low":1460,"close":1461,"change":853,"percent_change":377,"volume":1462,"transactions":9,"vwap":1461},"2025-10-27",2.72,2.56,2.64,235900,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1445,"change":1149,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1445},"2025-10-24",2.43,2.68,7.02,215200,{"date":1470,"open":1471,"high":1452,"low":1090,"close":1433,"change":701,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1433},"2025-10-23",2.4,0.83,79500,{"date":1475,"open":1211,"high":1476,"low":702,"close":1471,"change":331,"percent_change":214,"volume":1477,"transactions":9,"vwap":1471},"2025-10-22",2.54,276600,{"date":1479,"open":1460,"high":1461,"low":1444,"close":1480,"change":718,"percent_change":1290,"volume":1481,"transactions":9,"vwap":1480},"2025-10-21",2.55,92600,{"date":1483,"open":1484,"high":1485,"low":1480,"close":1486,"change":853,"percent_change":1335,"volume":1487,"transactions":9,"vwap":1486},"2025-10-20",2.62,2.7,2.58,185200,{"date":1489,"open":1460,"high":1490,"low":1491,"close":1444,"change":707,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1444},"2025-10-17",2.57,2.49,-1.56,98100,{"date":1495,"open":1496,"high":1497,"low":930,"close":1490,"change":1255,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1490},"2025-10-16",2.71,2.77,-4.81,188700,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1485,"change":1255,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1485},"2025-10-15",2.79,2.89,2.66,-4.59,236800,{"date":1508,"open":435,"high":1509,"low":1480,"close":1510,"change":853,"percent_change":451,"volume":1511,"transactions":9,"vwap":1510},"2025-10-14",2.84,2.83,246400,{"date":1513,"open":1459,"high":1502,"low":276,"close":1514,"change":303,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-10-13",2.78,2.96,236100,{"date":1518,"open":1519,"high":946,"low":1451,"close":1485,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1485},"2025-10-10",2.95,-0.21,-7.22,509000,{"date":1524,"open":1525,"high":25,"low":1503,"close":1526,"change":813,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-10-09",2.97,2.91,-2.68,354100,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":761,"percent_change":1434,"volume":1534,"transactions":9,"vwap":1533},"2025-10-08",2.86,3.07,2.99,444000,{"date":1536,"open":1533,"high":946,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-10-07",2.82,2.85,-0.23,-7.47,421200,{"date":1543,"open":1544,"high":946,"low":1545,"close":1546,"change":1108,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-10-06",3.06,2.93,3.08,3.36,699500,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":974,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-10-03",2.88,3,2.76,2.98,3.11,757100,{"date":1558,"open":1559,"high":1545,"low":435,"close":1503,"change":107,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1503},"2025-10-02",2.9,2.12,334500,{"date":1563,"open":1553,"high":1559,"low":435,"close":1510,"change":303,"percent_change":1526,"volume":1564,"transactions":9,"vwap":1510},"2025-10-01",258300,{"date":1566,"open":1502,"high":1502,"low":1451,"close":435,"change":112,"percent_change":1567,"volume":1568,"transactions":9,"vwap":435},"2025-09-30",-0.36,92100,{"date":1570,"open":1485,"high":1571,"low":1466,"close":1553,"change":303,"percent_change":1533,"volume":1572,"transactions":9,"vwap":1553},"2025-09-29",2.8,132000,{"date":1574,"open":276,"high":1459,"low":1484,"close":1466,"change":718,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1466},"2025-09-26",-1.11,82400,{"date":1578,"open":1459,"high":435,"low":1579,"close":1496,"change":238,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1496},"2025-09-25",2.6,-4.24,176900,{"date":1583,"open":1584,"high":1510,"low":1584,"close":1510,"change":828,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1510},"2025-09-24",2.67,6.79,219600,{"date":1588,"open":1514,"high":1510,"low":1589,"close":276,"change":1255,"percent_change":1590,"volume":1591,"transactions":9,"vwap":276},"2025-09-23",2.61,-4.68,153400,{"date":1593,"open":1514,"high":1531,"low":1485,"close":1514,"change":284,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1514},"2025-09-22",-3.81,224800,{"date":1597,"open":1598,"high":1515,"low":1509,"close":1503,"change":203,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1503},"2025-09-19",2.94,-0.69,163200,{"date":1602,"open":1538,"high":1525,"low":1603,"close":1526,"change":259,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1526},"2025-09-18",2.81,4.3,249200,{"date":1607,"open":1608,"high":1525,"low":435,"close":1502,"change":1409,"percent_change":814,"volume":1609,"transactions":9,"vwap":1502},"2025-09-17",2.92,286300,{"date":1611,"open":1603,"high":1532,"low":1553,"close":1525,"change":259,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1525},"2025-09-16",4.21,360100,{"date":1615,"open":1510,"high":1616,"low":1466,"close":1538,"change":853,"percent_change":415,"volume":1617,"transactions":9,"vwap":1538},"2025-09-15",2.87,347700,{"date":1619,"open":1451,"high":1608,"low":276,"close":1571,"change":1108,"percent_change":1011,"volume":1620,"transactions":9,"vwap":1571},"2025-09-12",458300,{"date":1622,"open":1445,"high":1459,"low":1486,"close":1485,"change":314,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1485},"2025-09-11",5.88,174300,{"date":1626,"open":1476,"high":1584,"low":1476,"close":1480,"change":718,"percent_change":1290,"volume":1627,"transactions":9,"vwap":1480},"2025-09-10",182600,{"date":1629,"open":1452,"high":1486,"low":407,"close":1486,"change":107,"percent_change":1090,"volume":1630,"transactions":9,"vwap":1486},"2025-09-09",147800,{"date":1632,"open":1444,"high":1490,"low":930,"close":1211,"change":107,"percent_change":407,"volume":1633,"transactions":9,"vwap":1211},"2025-09-08",123800,{"date":1635,"open":1433,"high":1480,"low":1433,"close":1636,"change":230,"percent_change":417,"volume":1637,"transactions":9,"vwap":1636},"2025-09-05",2.46,93400,{"date":1639,"open":1640,"high":930,"low":1641,"close":1433,"change":213,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1433},"2025-09-04",2.48,2.37,-2.81,172500,{"date":1645,"open":1476,"high":1445,"low":1636,"close":1491,"change":203,"percent_change":1145,"volume":1646,"transactions":9,"vwap":1491},"2025-09-03",109100,{"date":1648,"open":1490,"high":1445,"low":1453,"close":1399,"change":187,"percent_change":1201,"volume":1649,"transactions":9,"vwap":1399},"2025-09-02",97200,{"date":1651,"open":1399,"high":1490,"low":1491,"close":1460,"change":713,"percent_change":713,"volume":1652,"transactions":9,"vwap":1460},"2025-08-29",85400,{"date":1654,"open":276,"high":1485,"low":1460,"close":1460,"change":213,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1460},"2025-08-28",-2.66,150800,{"date":1658,"open":1496,"high":196,"low":1484,"close":1659,"change":203,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-08-27",2.63,-0.75,115700,{"date":1663,"open":1584,"high":1485,"low":1579,"close":276,"change":195,"percent_change":16,"volume":1664,"transactions":9,"vwap":276},"2025-08-26",99900,{"date":1666,"open":1461,"high":1451,"low":1445,"close":1484,"change":733,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1484},"2025-08-25",-2.24,100000,{"date":1670,"open":930,"high":616,"low":930,"close":1466,"change":268,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1466},"2025-08-22",5.1,163100,{"date":1674,"open":930,"high":1589,"low":930,"close":1480,"change":203,"percent_change":796,"volume":1675,"transactions":9,"vwap":1480},"2025-08-21",58700,{"date":1677,"open":1453,"high":1659,"low":1453,"close":1490,"change":303,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1490},"2025-08-20",3.21,123400,{"date":1681,"open":1399,"high":1476,"low":1465,"close":1491,"change":249,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1491},"2025-08-19",-3.49,167300,{"date":1685,"open":1452,"high":1659,"low":1428,"close":1486,"change":268,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1486},"2025-08-18",5.31,302300,{"date":1689,"open":1659,"high":1584,"low":1690,"close":1452,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1452},"2025-08-15",2.41,-0.2,-7.55,310900,{"date":1695,"open":435,"high":1502,"low":1579,"close":276,"change":331,"percent_change":1696,"volume":1697,"transactions":9,"vwap":276},"2025-08-14",-5.36,270700,{"date":1699,"open":1502,"high":1509,"low":1459,"close":1571,"change":369,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1571},"2025-08-13",0.36,313400,{"date":1703,"open":1496,"high":1571,"low":276,"close":1502,"change":761,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1502},"2025-08-12",5.28,167900,{"date":1707,"open":1459,"high":1551,"low":1659,"close":276,"change":112,"percent_change":1708,"volume":1709,"transactions":9,"vwap":276},"2025-08-11",-0.38,602200,{"date":1711,"open":1502,"high":1502,"low":1461,"close":1504,"change":1259,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1504},"2025-08-08",-3.62,143600,{"date":1715,"open":1553,"high":1510,"low":1466,"close":1553,"change":259,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1553},"2025-08-07",4.55,206300,{"date":1719,"open":1485,"high":616,"low":1461,"close":1461,"change":1259,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1461},"2025-08-06",-3.65,106800,{"date":1723,"open":1497,"high":1502,"low":1584,"close":616,"change":718,"percent_change":73,"volume":1724,"transactions":9,"vwap":616},"2025-08-05",155200,{"date":1726,"open":1211,"high":1514,"low":1211,"close":1497,"change":428,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1497},"2025-08-04",10.36,235300,{"date":1730,"open":407,"high":1504,"low":1471,"close":1399,"change":1298,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1399},"2025-08-01",-5.28,391700,{"date":1734,"open":1496,"high":1509,"low":1659,"close":276,"change":1259,"percent_change":1735,"volume":1736,"transactions":9,"vwap":276},"2025-07-31",-3.64,243900,{"date":1738,"open":1514,"high":1551,"low":1485,"close":435,"change":112,"percent_change":1567,"volume":1739,"transactions":9,"vwap":435},"2025-07-30",323600,{"date":1741,"open":1519,"high":1519,"low":1485,"close":1553,"change":1409,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1553},"2025-07-29",-6.12,617300,{"date":1745,"open":1746,"high":1544,"low":1545,"close":1598,"change":284,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1598},"2025-07-28",3.05,-3.61,594500,{"date":1750,"open":1555,"high":1751,"low":1746,"close":1746,"change":284,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1746},"2025-07-25",3.16,-3.48,341000,{"date":1755,"open":1546,"high":1756,"low":1757,"close":1751,"change":974,"percent_change":1545,"volume":1758,"transactions":9,"vwap":1751},"2025-07-24",3.25,3.03,431800,{"date":1760,"open":1555,"high":1761,"low":1762,"close":1532,"change":813,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1532},"2025-07-23",3.18,3.02,-2.54,402400,{"date":1766,"open":1678,"high":1767,"low":1552,"close":1768,"change":733,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-07-22",3.26,3.15,-1.87,772000,{"date":1772,"open":1773,"high":868,"low":1761,"close":1678,"change":331,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1678},"2025-07-21",3.44,-4.46,1714500,{"date":1777,"open":1778,"high":1246,"low":1779,"close":1547,"change":813,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1547},"2025-07-18",3.5,3.29,-2.33,1728500,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1773,"change":718,"percent_change":979,"volume":1787,"transactions":9,"vwap":1773},"2025-07-17",3.81,3.83,3.2,4421200,{"date":1789,"open":1790,"high":1791,"low":1768,"close":1792,"change":1250,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-07-16",3.35,3.51,3.47,10.51,2153600,{"date":1796,"open":1778,"high":1242,"low":1555,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-07-15",3.14,-0.77,-19.69,2372700,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":532,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-07-14",4.44,4.47,3.8,3.91,-8,2310500,{"date":1810,"open":1811,"high":176,"low":1812,"close":1813,"change":550,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-07-11",4.28,4.03,4.25,13.33,8691000,{"date":1817,"open":893,"high":1818,"low":1819,"close":1820,"change":408,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-07-10",3.85,3.42,3.75,8.38,5031800,{"date":1824,"open":1825,"high":1826,"low":1761,"close":1827,"change":974,"percent_change":1584,"volume":1828,"transactions":9,"vwap":1827},"2025-07-09",4.33,4.34,3.46,3375800,{"date":1830,"open":1831,"high":1832,"low":1833,"close":88,"change":268,"percent_change":1834,"volume":1835,"transactions":9,"vwap":88},"2025-07-08",3.3,3.6,3.27,4.01,580200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":284,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-07-07",3.39,3.4,3.19,3.24,-3.28,175800,{"date":1845,"open":1792,"high":1792,"low":1756,"close":1790,"change":187,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1790},"2025-07-03",-1.47,160000,{"date":1849,"open":1552,"high":1827,"low":1552,"close":1839,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1839},"2025-07-02",0.39,12.96,463800,{"date":1854,"open":25,"high":25,"low":1608,"close":1855,"change":284,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-07-01",3.01,-3.53,80400,{"date":1859,"open":1552,"high":1756,"low":1526,"close":25,"change":1149,"percent_change":1860,"volume":1861,"transactions":9,"vwap":25},"2025-06-30",5.76,303800,{"date":1863,"open":1855,"high":1532,"low":1526,"close":1519,"change":331,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1519},"2025-06-27",-4.84,76100,{"date":1867,"open":1546,"high":1678,"low":435,"close":946,"change":107,"percent_change":1386,"volume":1868,"transactions":9,"vwap":946},"2025-06-26",260600,{"date":1870,"open":1786,"high":1756,"low":1559,"close":1871,"change":112,"percent_change":444,"volume":1872,"transactions":9,"vwap":1871},"2025-06-25",3.04,279700,{"date":1874,"open":1786,"high":1786,"low":1519,"close":1746,"change":1875,"percent_change":1351,"volume":1876,"transactions":9,"vwap":1746},"2025-06-24",0.21,363500,{"date":1878,"open":1515,"high":1525,"low":435,"close":1509,"change":322,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1509},"2025-06-23",-7.79,169300,{"date":1882,"open":1746,"high":1883,"low":1871,"close":1546,"change":195,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1546},"2025-06-20",3.13,0.98,93900,{"date":1887,"open":1797,"high":1751,"low":1762,"close":1746,"change":718,"percent_change":483,"volume":1888,"transactions":9,"vwap":1746},"2025-06-18",54300,{"date":1890,"open":1891,"high":1761,"low":1762,"close":1546,"change":249,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1546},"2025-06-17",3.17,-2.84,59800,{"date":1895,"open":1555,"high":1761,"low":1762,"close":1891,"change":828,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1891},"2025-06-16",6.02,102500,{"date":1899,"open":946,"high":1786,"low":1515,"close":1533,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1533},"2025-06-13",-0.27,-8.28,116100,{"date":1904,"open":1819,"high":1819,"low":1786,"close":1767,"change":1255,"percent_change":1279,"volume":943,"transactions":9,"vwap":1767},"2025-06-12",{"date":1906,"open":1907,"high":1907,"low":1908,"close":1838,"change":1259,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1838},"2025-06-11",3.49,3.34,-2.87,80000,{"date":1912,"open":1827,"high":1907,"low":231,"close":1907,"change":20,"percent_change":1316,"volume":1913,"transactions":9,"vwap":1907},"2025-06-10",100600,{"date":1915,"open":1790,"high":1916,"low":1831,"close":1819,"change":761,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1819},"2025-06-09",3.48,4.27,172100,{"date":1920,"open":1786,"high":1416,"low":25,"close":1921,"change":107,"percent_change":388,"volume":1922,"transactions":9,"vwap":1921},"2025-06-06",3.28,139800,{"date":1924,"open":1819,"high":1819,"low":1797,"close":1925,"change":1255,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-06-05",3.22,-3.88,112100,{"date":1929,"open":231,"high":1839,"low":1678,"close":1790,"change":713,"percent_change":713,"volume":1930,"transactions":9,"vwap":1790},"2025-06-04",101700,{"date":1932,"open":1933,"high":1819,"low":1921,"close":1790,"change":853,"percent_change":257,"volume":1934,"transactions":9,"vwap":1790},"2025-06-03",3.31,111100,{"date":1936,"open":1933,"high":1839,"low":1937,"close":1831,"change":707,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1831},"2025-06-02",3.23,-1.2,88300,{"date":1941,"open":1908,"high":1773,"low":1767,"close":1908,"change":1259,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1908},"2025-05-30",-2.91,134800,{"date":1945,"open":1946,"high":868,"low":1947,"close":1773,"change":249,"percent_change":563,"volume":1948,"transactions":9,"vwap":1773},"2025-05-29",3.57,3.38,169100,{"date":1950,"open":1820,"high":1820,"low":1778,"close":1951,"change":1520,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-05-28",3.53,-5.61,211900,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":187,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-05-27",3.9,3.92,3.71,3.74,-1.32,216800,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-05-23",3.86,3.95,3.73,3.79,-0.37,-8.89,313600,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-05-22",4.1,4.2,3.93,4.16,0.22,5.58,446400,{"date":1981,"open":1974,"high":1982,"low":1983,"close":1104,"change":813,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1104},"2025-05-21",4.38,3.89,-1.99,948300,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":733,"percent_change":1846,"volume":1992,"transactions":9,"vwap":1991},"2025-05-20",4.07,4.13,3.84,4.02,197800,{"date":1994,"open":1995,"high":1976,"low":1996,"close":1997,"change":853,"percent_change":229,"volume":1998,"transactions":9,"vwap":1997},"2025-05-19",3.97,3.88,4.08,240700,{"date":2000,"open":2001,"high":1973,"low":1990,"close":1812,"change":974,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1812},"2025-05-16",3.99,2.28,361300,{"date":2005,"open":1806,"high":2006,"low":2007,"close":1104,"change":1298,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1104},"2025-05-15",4,3.72,-3.43,329600,{"date":2011,"open":2012,"high":1917,"low":2006,"close":1997,"change":213,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1997},"2025-05-14",4.17,-1.69,210900,{"date":2016,"open":2017,"high":2017,"low":1988,"close":2018,"change":238,"percent_change":1642,"volume":2019,"transactions":9,"vwap":2018},"2025-05-13",4.37,4.15,500700,{"date":2021,"open":1716,"high":2022,"low":1988,"close":1917,"change":701,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1917},"2025-05-12",4.74,0.47,1366200,{"date":2026,"open":2012,"high":1826,"low":1818,"close":1813,"change":1875,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1813},"2025-05-09",5.2,815500,{"date":2030,"open":1956,"high":1825,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-05-08",3.87,4.04,0.24,6.32,575200,{"date":2037,"open":1818,"high":1806,"low":1832,"close":1805,"change":112,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1805},"2025-05-07",-0.26,110700,{"date":2041,"open":2042,"high":1964,"low":1832,"close":1784,"change":707,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1784},"2025-05-06",3.78,-1.04,181800,{"date":2046,"open":1991,"high":1988,"low":1820,"close":1818,"change":2038,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1818},"2025-05-05",-6.33,193300,{"date":2050,"open":2018,"high":2017,"low":2032,"close":2051,"change":733,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-05-02",4.11,-1.44,335300,{"date":2055,"open":1995,"high":2056,"low":1805,"close":2012,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2012},"2025-05-01",4.43,0.37,9.74,798600,{"date":2061,"open":1958,"high":2062,"low":2063,"close":1805,"change":331,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1805},"2025-04-30",3.82,3.56,-3.8,140100,{"date":2067,"open":1991,"high":1989,"low":1996,"close":1965,"change":1255,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1965},"2025-04-29",-3.19,123100,{"date":2071,"open":1825,"high":1825,"low":2006,"close":1997,"change":249,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1997},"2025-04-28",-2.16,129800,{"date":2075,"open":1612,"high":2076,"low":1997,"close":2012,"change":974,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2012},"2025-04-25",4.4,2.21,208900,{"date":2080,"open":1834,"high":1825,"low":1834,"close":1997,"change":284,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1997},"2025-04-24",-2.63,182900,{"date":2084,"open":2085,"high":2056,"low":1834,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-04-23",4.32,4.19,0.41,10.85,447800,{"date":180,"open":1827,"high":2086,"low":1827,"close":2042,"change":142,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2042},9.25,737400]