[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BTOC":3,"homepage-market-summary":30,"stock-historical-BTOC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BTOC","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},"Armlogi Holding Corp. common stock","Nasdaq",null,"PUBLIC WAREHOUSING & STORAGE","Armlogi Holding Corp is a fast-growing U.S.-based warehousing and logistics service provider that offers a comprehensive package of supply-chain solutions relating to warehouse management and order fulfillment. The company provides one-stop warehousing and logistics services to cross-border e-commerce merchants outside the U.S. who seek to sell in the U.S. market. The warehouses are equipped with automated sorting systems, heavy-duty forklifts, and pallets and trays that are suitable for processing bulky items. The services of the company include customs brokerage services, transportation of merchandise to U.S. warehouses, and warehouse management and order fulfillment services.","210","Walnut, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.2274,0.2399,0.2484,0.216,0.24,-0.0126,-5.25,111340,333,0.2283,0.94499999,441917.96106255776,1.6,599,{"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":19,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1.909,419279,153036708.226702,-80.73,"2025-04-22",[182,183,192,201,210,220,230,237,247,255,266,274,284,293,302,310,320,328,338,348,357,366,377,387,395,404,414,422,432,440,448,456,466,477,485,493,500,509,517,524,533,543,551,561,572,581,591,599,606,615,623,632,641,650,657,665,673,680,685,691,698,704,709,715,720,725,732,737,745,753,758,761,767,772,780,787,793,800,807,811,815,818,824,833,839,846,853,858,864,870,874,878,882,888,892,897,901,905,911,915,921,925,929,932,935,939,944,947,950,955,959,963,968,972,976,980,985,989,994,997,1001,1005,1009,1013,1017,1022,1027,1031,1036,1044,1050,1055,1061,1065,1070,1074,1079,1083,1087,1092,1096,1100,1106,1110,1114,1119,1125,1130,1134,1137,1142,1148,1152,1157,1163,1169,1173,1177,1182,1190,1196,1204,1211,1216,1224,1230,1236,1241,1247,1255,1261,1268,1276,1282,1288,1295,1300,1306,1313,1318,1323,1327,1333,1339,1346,1352,1359,1366,1371,1377,1382,1387,1394,1399,1404,1409,1413,1420,1429,1435,1444,1453,1459,1467,1472,1478,1485,1493,1499,1504,1510,1517,1522,1528,1533,1540,1548,1554,1561,1568,1574,1580,1586,1591,1598,1602,1608,1614,1618,1621,1627,1632,1637,1643,1648,1654,1661,1666,1671,1678,1684,1690,1696,1704,1710,1718,1726,1734,1742,1748,1757,1765,1772,1781,1787,1792,1800,1806,1813,1819,1826,1832,1837,1843,1849,1857,1863,1867,1873,1877,1882,1887,1891,1896,1901,1907,1912,1916,1923,1930,1937,1939,1943,1949,1954,1958,1963,1969,1973,1978,1984,1989,1993,1999,2002,2005,2010,2017,2023,2029,2032,2037,2041,2045,2048,2052,2057,2061,2064,2069,2072,2076,2081,2084,2088,2091,2096,2100,2106,2112,2117,2122,2126,2130,2135,2141,2144,2149,2152,2158,2163,2168,2173,2177,2183,2189,2193,2197,2202,2206,2211,2216,2219,2223,2226,2230,2236,2239,2244,2250,2256,2260,2263,2266,2271,2277,2281,2286,2291,2297,2301,2304,2308,2311,2314],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":185,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.235,0.2485,0.0034,1.44,39210.2351,356,0.2428,{"date":193,"open":20,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":18},"2026-09-30",0.2478,0.2305,0.2366,-0.0038,-1.58,192619.2351,608,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",0.2898,0.2404,-0.0059,-2.4,62487.949935,355,0.2472,{"date":211,"open":212,"high":203,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",0.2639,0.241,0.2463,-0.0122,-4.72,34816.0921,219,0.2532,{"date":221,"open":222,"high":223,"low":213,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",0.269,0.29,0.2585,0.0175,7.26,210356.949935,673,0.2689,{"date":231,"open":232,"high":232,"low":204,"close":213,"change":233,"percent_change":234,"volume":235,"transactions":173,"vwap":236},"2026-09-24",0.26,-0.0145,-5.68,53655.2351,0.245,{"date":238,"open":239,"high":240,"low":122,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",0.266,0.28,0.2555,-0.0045,-1.73,29237.2351,247,0.2615,{"date":248,"open":249,"high":250,"low":232,"close":232,"change":112,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",0.268,0.2824,-3.7,42345.2351,193,0.2718,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",0.275,0.2801,0.2635,0.27,-0.0102,-3.64,15215.2351,186,0.2717,{"date":267,"open":268,"high":269,"low":257,"close":269,"change":270,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",0.279,0.2802,0,12245.2351,289,0.2778,{"date":275,"open":276,"high":277,"low":278,"close":269,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",0.271,0.2998,0.2682,0.0102,3.78,32258.2351,621,0.2818,{"date":285,"open":286,"high":287,"low":278,"close":260,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",0.289,0.2999,-0.0129,-4.56,57410.63309,302,0.2799,{"date":294,"open":295,"high":287,"low":257,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",0.2767,0.2829,0.0109,4.01,39139,432,0.2815,{"date":303,"open":260,"high":240,"low":260,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",0.272,-0.0084,-3,26826,435,0.2764,{"date":311,"open":286,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",0.3049,0.2803,0.2804,-0.0096,-3.31,26270.2351,92,0.2854,{"date":321,"open":322,"high":323,"low":265,"close":223,"change":324,"percent_change":325,"volume":326,"transactions":52,"vwap":327},"2026-09-10",0.2864,0.305,-0.0083,-2.78,22428.2351,0.2902,{"date":329,"open":323,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",0.3099,0.2895,0.298292,-0.0043,-1.42,45292.2351,129,0.3013,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",0.2701,0.31,0.3026,0.0123,4.24,19851.2351,110,0.2885,{"date":349,"open":350,"high":341,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",0.2706,0.2903,-0.0148,-4.85,28185.2351,85,0.3003,{"date":358,"open":341,"high":341,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",0.3002,0.30515,0.0091,3.07,14959.2351,76,0.3057,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",0.3028,0.315,0.289616,0.296,-0.0048,-1.6,9671,417,0.3025,{"date":378,"open":379,"high":369,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",0.3123,0.2805,0.3008,0.0072,2.45,18268.000814,205,0.3014,{"date":388,"open":337,"high":369,"low":313,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",0.2936,-0.0114,-3.74,29159.2351,318,0.2994,{"date":396,"open":397,"high":398,"low":399,"close":323,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":397},"2026-08-28",0.299,0.3062,0.288201,0.017,5.9,27705.2351,182,{"date":405,"open":406,"high":287,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",0.2769,0.2761,0.288,-0.002,-0.69,13832.2351,168,0.2852,{"date":415,"open":416,"high":287,"low":417,"close":223,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":331},"2026-08-26",0.283,0.273,-0.003,-1.02,15972.2351,166,{"date":423,"open":286,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",0.2959,0.2866,0.293,-0.001,-0.34,13494.2351,91,0.2934,{"date":433,"open":309,"high":277,"low":309,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",0.294,0.006,2.08,56369.2351,263,0.2891,{"date":441,"open":442,"high":443,"low":239,"close":408,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":295},"2026-08-21",0.267,0.2888,0.0075,2.67,42078.2351,140,{"date":449,"open":309,"high":450,"low":260,"close":380,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",0.2896,0.003,1.08,54368,273,0.2822,{"date":457,"open":458,"high":459,"low":260,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",0.2779,0.292,0.2775,-0.0012,-0.43,76983,173,0.2827,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",0.2688,0.2928,0.256,0.2787,0.0077,2.84,36153,315,0.2684,{"date":478,"open":304,"high":479,"low":232,"close":276,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",0.2923,-0.012,-4.24,81483,316,0.2687,{"date":486,"open":223,"high":487,"low":488,"close":416,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":425},"2026-08-14",0.3047,0.282,-0.009,-3.08,77396,471,{"date":494,"open":359,"high":359,"low":258,"close":459,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",-0.0009,-0.31,44839,354,0.2887,{"date":501,"open":502,"high":287,"low":258,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",0.281,0.2929,-0.0064,-2.14,51988,455,0.2899,{"date":510,"open":511,"high":287,"low":471,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":258},"2026-08-11",0.278801,0.2993,0.0154,5.42,102370,210,{"date":518,"open":240,"high":376,"low":240,"close":519,"change":197,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",0.2839,-1.32,96268,611,0.2908,{"date":525,"open":526,"high":323,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":408},"2026-08-07",0.2791,0.2733,0.2877,0.0027,0.95,28688,278,{"date":534,"open":309,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",0.29265,0.276,0.285,0.0079,2.85,45726,322,0.2808,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":343,"percent_change":96,"volume":548,"transactions":549,"vwap":550},"2026-08-05",0.258,0.2794,0.2771,158531.887,277,0.2664,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",0.254,0.289899,0.2648,0.0182,7.38,611245,1038,0.2797,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",0.2421,0.2834,0.2411,0.2466,-0.0035,-1.4,143571.535714,1687,0.251,{"date":573,"open":574,"high":508,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",0.2301,0.2501,0.0246,10.91,346991.535714,873,0.2642,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":352,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-30",0.247,0.2629,0.225,0.2255,-6.16,133860,1112,0.2379,{"date":592,"open":260,"high":260,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",0.2403,-0.0057,-2.32,33734,427,0.2462,{"date":600,"open":470,"high":601,"low":602,"close":602,"change":603,"percent_change":373,"volume":604,"transactions":605,"vwap":219},"2026-07-28",0.2606,0.246,-0.004,19238,394,{"date":607,"open":122,"high":608,"low":609,"close":122,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",0.325,0.22501,-0.0056,-2.19,535143,2324,0.2616,{"date":616,"open":571,"high":617,"low":122,"close":618,"change":495,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-24",0.274,0.2556,-0.35,51403,1171,0.2628,{"date":624,"open":246,"high":625,"low":470,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-23",0.2669,0.2565,0.0015,0.59,54078,872,0.2601,{"date":633,"open":292,"high":292,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-22",0.2482,0.255,0.0071,2.86,85398.2351,2193,0.2651,{"date":642,"open":122,"high":643,"low":204,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-21",0.2599,0.2479,-0.0031,-1.24,171883.2351,2021,0.2468,{"date":651,"open":204,"high":652,"low":204,"close":571,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":232},"2026-07-20",0.2825,-0.008,-3.09,116970.2351,944,{"date":658,"open":240,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-17",0.28999999,0.23100001,0.259,-0.04,-13.38,226600,{"date":666,"open":459,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-16",0.30000001,0.28400001,0.29899999,0.005,1.7,25200,{"date":674,"open":675,"high":676,"low":677,"close":434,"change":603,"percent_change":678,"volume":679,"transactions":9,"vwap":434},"2026-07-15",0.29800001,0.301,0.287,-1.34,48200,{"date":681,"open":659,"high":341,"low":659,"close":675,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":675},"2026-07-14",0.004,1.36,21800,{"date":686,"open":687,"high":688,"low":689,"close":434,"change":427,"percent_change":428,"volume":690,"transactions":9,"vwap":434},"2026-07-13",0.29699999,0.31999999,0.28600001,74200,{"date":692,"open":693,"high":694,"low":677,"close":695,"change":682,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-10",0.29100001,0.31299999,0.29499999,1.37,142500,{"date":699,"open":240,"high":700,"low":240,"close":693,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":693},"2026-07-09",0.32499999,0.01,3.56,39400,{"date":705,"open":668,"high":700,"low":706,"close":706,"change":418,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-08",0.28099999,-1.06,68700,{"date":710,"open":341,"high":711,"low":668,"close":668,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":668},"2026-07-07",0.317,-0.023,-7.49,45800,{"date":716,"open":676,"high":717,"low":667,"close":718,"change":270,"percent_change":270,"volume":719,"transactions":9,"vwap":718},"2026-07-06",0.31799999,0.30700001,18700,{"date":721,"open":341,"high":722,"low":718,"close":718,"change":409,"percent_change":723,"volume":724,"transactions":9,"vwap":718},"2026-07-02",0.324,-0.65,50600,{"date":726,"open":727,"high":369,"low":669,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-01",0.31400001,0.30899999,0.009,3,123900,{"date":733,"open":667,"high":341,"low":371,"close":667,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":667},"2026-06-30",0.007,2.39,36800,{"date":738,"open":739,"high":700,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-29",0.303,0.27700001,0.29300001,0.018,6.55,58900,{"date":746,"open":747,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-26",0.28799999,0.30599999,0.27500001,-0.02,-6.78,116100,{"date":754,"open":667,"high":755,"low":695,"close":695,"change":734,"percent_change":756,"volume":757,"transactions":9,"vwap":695},"2026-06-25",0.308,2.43,37000,{"date":759,"open":688,"high":688,"low":240,"close":747,"change":270,"percent_change":270,"volume":760,"transactions":9,"vwap":747},"2026-06-24",91600,{"date":762,"open":740,"high":763,"low":764,"close":747,"change":765,"percent_change":637,"volume":766,"transactions":9,"vwap":747},"2026-06-23",0.31900001,0.27599999,0.008,90600,{"date":768,"open":749,"high":688,"low":749,"close":240,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":240},"2026-06-22",0.019,7.28,209200,{"date":773,"open":774,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-18",0.322,0.32800001,0.26100001,-0.067,-20.43,233800,{"date":781,"open":688,"high":782,"low":783,"close":775,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":775},"2026-06-17",0.33899999,0.31600001,0.013,4.13,228700,{"date":788,"open":789,"high":789,"low":369,"close":369,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":369},"2026-06-16",0.33700001,-0.005,-1.56,81300,{"date":794,"open":795,"high":796,"low":341,"close":688,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":688},"2026-06-15",0.32600001,0.34,0.02,6.67,85700,{"date":801,"open":802,"high":803,"low":667,"close":667,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":667},"2026-06-12",0.31099999,0.32100001,-0.015,-4.76,51800,{"date":808,"open":809,"high":796,"low":369,"close":369,"change":270,"percent_change":270,"volume":810,"transactions":9,"vwap":369},"2026-06-11",0.32699999,52100,{"date":812,"open":774,"high":796,"low":369,"close":369,"change":603,"percent_change":813,"volume":814,"transactions":9,"vwap":369},"2026-06-10",-1.25,45600,{"date":816,"open":711,"high":782,"low":711,"close":763,"change":270,"percent_change":270,"volume":817,"transactions":9,"vwap":763},"2026-06-09",56900,{"date":819,"open":820,"high":796,"low":763,"close":763,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":763},"2026-06-08",0.333,-0.016,-4.78,107500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-05",0.336,0.352,0.331,0.33500001,-0.014,-4.01,78500,{"date":834,"open":722,"high":835,"low":717,"close":836,"change":701,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-04",0.34999999,0.34900001,2.95,117000,{"date":840,"open":841,"high":842,"low":775,"close":782,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":782},"2026-06-03",0.345,0.34799999,-0.022,-6.09,307000,{"date":847,"open":803,"high":848,"low":717,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-02",0.39199999,0.361,0.045,14.24,1295100,{"date":854,"open":796,"high":841,"low":369,"close":783,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":783},"2026-06-01",-0.024,-7.06,417300,{"date":859,"open":700,"high":860,"low":727,"close":796,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":796},"2026-05-29",0.359,0.015,4.62,986800,{"date":865,"open":667,"high":866,"low":695,"close":700,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":700},"2026-05-28",0.329,0.021,6.91,622600,{"date":871,"open":748,"high":783,"low":676,"close":872,"change":409,"percent_change":723,"volume":873,"transactions":9,"vwap":872},"2026-05-27",0.30399999,116400,{"date":875,"open":341,"high":727,"low":371,"close":748,"change":112,"percent_change":876,"volume":877,"transactions":9,"vwap":748},"2026-05-26",-3.16,354200,{"date":879,"open":728,"high":880,"low":676,"close":783,"change":270,"percent_change":270,"volume":881,"transactions":9,"vwap":783},"2026-05-22",0.34400001,980400,{"date":883,"open":668,"high":717,"low":884,"close":783,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":783},"2026-05-21",0.27900001,0.041,14.91,1061000,{"date":889,"open":706,"high":668,"low":749,"close":749,"change":427,"percent_change":890,"volume":891,"transactions":9,"vwap":749},"2026-05-20",-0.36,631500,{"date":893,"open":894,"high":537,"low":894,"close":764,"change":790,"percent_change":895,"volume":896,"transactions":9,"vwap":764},"2026-05-19",0.27000001,-1.78,181900,{"date":898,"open":899,"high":537,"low":894,"close":706,"change":682,"percent_change":188,"volume":900,"transactions":9,"vwap":706},"2026-05-18",0.28299999,126000,{"date":902,"open":706,"high":537,"low":749,"close":740,"change":790,"percent_change":903,"volume":904,"transactions":9,"vwap":740},"2026-05-15",-1.77,102400,{"date":906,"open":739,"high":739,"low":749,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-14",0.28200001,-0.03,-9.62,292100,{"date":912,"open":913,"high":829,"low":802,"close":913,"change":843,"percent_change":74,"volume":914,"transactions":9,"vwap":913},"2026-05-13",0.31200001,436300,{"date":916,"open":669,"high":789,"low":659,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-12",0.33399999,0.042,14.38,597400,{"date":922,"open":537,"high":669,"low":537,"close":459,"change":729,"percent_change":923,"volume":924,"transactions":9,"vwap":459},"2026-05-11",3.18,452500,{"date":926,"open":537,"high":675,"low":764,"close":899,"change":790,"percent_change":927,"volume":928,"transactions":9,"vwap":899},"2026-05-08",-1.74,398000,{"date":930,"open":689,"high":659,"low":537,"close":747,"change":427,"percent_change":619,"volume":931,"transactions":9,"vwap":747},"2026-05-07",112600,{"date":933,"open":695,"high":695,"low":689,"close":286,"change":409,"percent_change":410,"volume":934,"transactions":9,"vwap":286},"2026-05-06",124800,{"date":936,"open":884,"high":669,"low":884,"close":693,"change":451,"percent_change":937,"volume":938,"transactions":9,"vwap":693},"2026-05-05",1.04,157000,{"date":940,"open":286,"high":286,"low":240,"close":747,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":747},"2026-05-04",0.002,0.7,107100,{"date":945,"open":693,"high":669,"low":884,"close":689,"change":682,"percent_change":946,"volume":708,"transactions":9,"vwap":689},"2026-05-01",1.42,{"date":948,"open":537,"high":693,"low":740,"close":907,"change":427,"percent_change":619,"volume":949,"transactions":9,"vwap":907},"2026-04-30",58500,{"date":951,"open":952,"high":341,"low":952,"close":899,"change":409,"percent_change":953,"volume":954,"transactions":9,"vwap":899},"2026-04-29",0.278,-0.7,54900,{"date":956,"open":899,"high":675,"low":884,"close":537,"change":603,"percent_change":957,"volume":958,"transactions":9,"vwap":537},"2026-04-28",-1.38,51700,{"date":960,"open":899,"high":739,"low":764,"close":286,"change":670,"percent_change":961,"volume":962,"transactions":9,"vwap":286},"2026-04-27",1.76,490000,{"date":964,"open":894,"high":687,"low":965,"close":668,"change":734,"percent_change":966,"volume":967,"transactions":9,"vwap":668},"2026-04-24",0.26699999,2.53,1494900,{"date":969,"open":970,"high":537,"low":970,"close":740,"change":941,"percent_change":38,"volume":971,"transactions":9,"vwap":740},"2026-04-23",0.26899999,58800,{"date":973,"open":749,"high":659,"low":894,"close":749,"change":603,"percent_change":974,"volume":975,"transactions":9,"vwap":749},"2026-04-22",-1.43,63900,{"date":977,"open":706,"high":741,"low":952,"close":884,"change":409,"percent_change":978,"volume":979,"transactions":9,"vwap":884},"2026-04-21",-0.71,215100,{"date":981,"open":894,"high":677,"low":982,"close":706,"change":734,"percent_change":983,"volume":984,"transactions":9,"vwap":706},"2026-04-20",0.26499999,2.55,139300,{"date":986,"open":740,"high":286,"low":417,"close":987,"change":418,"percent_change":73,"volume":988,"transactions":9,"vwap":987},"2026-04-17",0.27399999,114100,{"date":990,"open":899,"high":693,"low":740,"close":740,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":740},"2026-04-16",-0.006,-2.12,30900,{"date":995,"open":417,"high":747,"low":417,"close":899,"change":270,"percent_change":270,"volume":996,"transactions":9,"vwap":899},"2026-04-15",84900,{"date":998,"open":952,"high":667,"low":417,"close":899,"change":999,"percent_change":391,"volume":1000,"transactions":9,"vwap":899},"2026-04-14",-0.011,178900,{"date":1002,"open":728,"high":728,"low":899,"close":434,"change":790,"percent_change":1003,"volume":1004,"transactions":9,"vwap":434},"2026-04-13",-1.67,166100,{"date":1006,"open":676,"high":676,"low":417,"close":669,"change":409,"percent_change":1007,"volume":1008,"transactions":9,"vwap":669},"2026-04-10",-0.66,118400,{"date":1010,"open":727,"high":775,"low":667,"close":676,"change":830,"percent_change":1011,"volume":1012,"transactions":9,"vwap":676},"2026-04-09",-4.44,169200,{"date":1014,"open":694,"high":866,"low":755,"close":369,"change":941,"percent_change":1015,"volume":1016,"transactions":9,"vwap":369},"2026-04-08",0.64,207200,{"date":1018,"open":1019,"high":688,"low":417,"close":694,"change":701,"percent_change":1020,"volume":1021,"transactions":9,"vwap":694},"2026-04-07",0.30199999,3.3,277000,{"date":1023,"open":907,"high":369,"low":894,"close":739,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":739},"2026-04-06",0.03,10.99,615200,{"date":1028,"open":740,"high":689,"low":1029,"close":417,"change":603,"percent_change":1030,"volume":697,"transactions":9,"vwap":417},"2026-04-02",0.25799999,-1.44,{"date":1032,"open":1029,"high":689,"low":122,"close":740,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":740},"2026-04-01",0.025,9.92,792900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":682,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-03-31",0.25099999,0.25600001,0.23800001,0.252,1.61,394500,{"date":1045,"open":776,"high":776,"low":1046,"close":1047,"change":653,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-03-30",0.236,0.248,-3.12,423000,{"date":1051,"open":1052,"high":982,"low":185,"close":1039,"change":489,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1039},"2026-03-27",0.264,-3.4,989500,{"date":1056,"open":240,"high":907,"low":1057,"close":982,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":982},"2026-03-26",0.25400001,-0.018,-6.36,509500,{"date":1062,"open":276,"high":659,"low":965,"close":899,"change":451,"percent_change":1063,"volume":1064,"transactions":9,"vwap":899},"2026-03-25",1.07,512700,{"date":1066,"open":286,"high":286,"low":276,"close":240,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":240},"2026-03-24",-0.007,-2.44,700000,{"date":1071,"open":659,"high":841,"low":749,"close":677,"change":418,"percent_change":1072,"volume":1073,"transactions":9,"vwap":677},"2026-03-23",-1.03,3860700,{"date":1075,"open":240,"high":675,"low":965,"close":659,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":659},"2026-03-20",0.024,9.02,976000,{"date":1080,"open":1081,"high":894,"low":1057,"close":239,"change":270,"percent_change":270,"volume":1082,"transactions":9,"vwap":239},"2026-03-19",0.25999999,185000,{"date":1084,"open":952,"high":706,"low":239,"close":239,"change":1058,"percent_change":1085,"volume":1086,"transactions":9,"vwap":239},"2026-03-18",-6.34,156200,{"date":1088,"open":1089,"high":1090,"low":776,"close":668,"change":734,"percent_change":966,"volume":1091,"transactions":9,"vwap":668},"2026-03-17",0.27200001,0.30500001,571200,{"date":1093,"open":661,"high":884,"low":661,"close":740,"change":784,"percent_change":1094,"volume":1095,"transactions":9,"vwap":740},"2026-03-16",4.92,236400,{"date":1097,"open":1039,"high":982,"low":236,"close":1052,"change":941,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1052},"2026-03-13",0.76,268900,{"date":1101,"open":1029,"high":239,"low":1102,"close":1103,"change":653,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-03-12",0.24600001,0.26199999,-2.96,86000,{"date":1107,"open":1081,"high":894,"low":1041,"close":894,"change":999,"percent_change":1108,"volume":1109,"transactions":9,"vwap":894},"2026-03-11",-3.91,118900,{"date":1111,"open":417,"high":706,"low":1057,"close":706,"change":790,"percent_change":1112,"volume":1113,"transactions":9,"vwap":706},"2026-03-10",-1.75,179700,{"date":1115,"open":776,"high":689,"low":1046,"close":689,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":689},"2026-03-09",0.016,5.93,338700,{"date":1120,"open":1121,"high":894,"low":1047,"close":894,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":894},"2026-03-06",0.26300001,0.001,0.37,145200,{"date":1126,"open":1081,"high":659,"low":1081,"close":970,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":970},"2026-03-05",-0.021,-7.24,321400,{"date":1131,"open":1121,"high":741,"low":1102,"close":659,"change":451,"percent_change":1132,"volume":1133,"transactions":9,"vwap":659},"2026-03-04",1.05,1767600,{"date":1135,"open":894,"high":676,"low":1121,"close":677,"change":427,"percent_change":619,"volume":1136,"transactions":9,"vwap":677},"2026-03-03",374100,{"date":1138,"open":1039,"high":1090,"low":1041,"close":747,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":747},"2026-03-02",-0.037,-11.38,1626000,{"date":1143,"open":1144,"high":1145,"low":706,"close":700,"change":855,"percent_change":1146,"volume":1147,"transactions":9,"vwap":700},"2026-02-27",0.40200001,0.426,-6.88,29102500,{"date":1149,"open":866,"high":836,"low":694,"close":836,"change":765,"percent_change":1150,"volume":1151,"transactions":9,"vwap":836},"2026-02-26",2.35,7612900,{"date":1153,"open":694,"high":1154,"low":694,"close":1154,"change":734,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-02-25",0.34099999,2.1,39500,{"date":1158,"open":802,"high":1159,"low":341,"close":917,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":917},"2026-02-24",0.347,0.011,3.41,22100,{"date":1164,"open":1159,"high":1165,"low":341,"close":1166,"change":603,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-02-23",0.368,0.32300001,-1.22,88200,{"date":1170,"open":341,"high":796,"low":341,"close":809,"change":1160,"percent_change":1171,"volume":1172,"transactions":9,"vwap":809},"2026-02-20",3.48,118200,{"date":1174,"open":774,"high":774,"low":341,"close":783,"change":734,"percent_change":1175,"volume":1176,"transactions":9,"vwap":783},"2026-02-19",2.27,21200,{"date":1178,"open":827,"high":1179,"low":706,"close":728,"change":777,"percent_change":1180,"volume":1181,"transactions":9,"vwap":728},"2026-02-18",0.37099999,-17.82,218900,{"date":1183,"open":1184,"high":1185,"low":1123,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-02-17",0.39399999,0.40099999,0.37599999,-0.029,-7.16,29400,{"date":1191,"open":1192,"high":1193,"low":147,"close":1193,"change":861,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-02-13",0.384,0.405,3.85,16600,{"date":1197,"open":1185,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-02-12",0.40900001,0.38699999,0.38999999,-0.019,-4.65,34700,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1198,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1198},"2026-02-11",0.45500001,0.39300001,-0.026,-5.98,94600,{"date":1212,"open":1213,"high":1213,"low":1123,"close":1214,"change":830,"percent_change":1048,"volume":1215,"transactions":9,"vwap":1214},"2026-02-10",0.47499999,0.435,45200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":409,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-02-09",0.44100001,0.47099999,0.42699999,0.449,-0.44,35000,{"date":1225,"open":1226,"high":1213,"low":1226,"close":1227,"change":855,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-02-06",0.44800001,0.45100001,-5.05,25600,{"date":1231,"open":1232,"high":1233,"low":1227,"close":1213,"change":112,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1213},"2026-02-05",0.47999999,0.48500001,-2.06,32800,{"date":1237,"open":1219,"high":1233,"low":1238,"close":1233,"change":1024,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1233},"2026-02-04",0.44,6.59,34300,{"date":1242,"open":1243,"high":1233,"low":1206,"close":1206,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1206},"2026-02-03",0.47600001,-0.032,-6.57,17000,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":941,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-02-02",0.49399999,0.51999998,0.47,0.48699999,0.41,30600,{"date":1256,"open":1257,"high":1250,"low":1258,"close":1233,"change":112,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1233},"2026-01-30",0.495,0.48100001,-2.02,31500,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1257,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1257},"2026-01-29",0.5,0.48199999,-0.013,-2.56,14500,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":480,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-01-28",0.509,0.51599997,0.49700001,0.50800002,-2.31,15000,{"date":1277,"open":1263,"high":1250,"low":1278,"close":1250,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1250},"2026-01-27",0.491,0.014,2.77,20700,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":489,"percent_change":1112,"volume":1287,"transactions":9,"vwap":1286},"2026-01-26",0.514,0.48800001,0.50599998,16800,{"date":1289,"open":1290,"high":1291,"low":1257,"close":1292,"change":790,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-01-23",0.50999999,0.51800001,0.51499999,-0.96,14100,{"date":1296,"open":1272,"high":1297,"low":1272,"close":1250,"change":1033,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1250},"2026-01-22",0.52100003,5.05,17300,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1257,"change":418,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1257},"2026-01-21",0.50099999,0.49000001,-0.6,13200,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":991,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-01-20",0.50400001,0.49200001,0.498,-1.19,13100,{"date":1314,"open":1315,"high":1286,"low":1309,"close":1308,"change":427,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1308},"2026-01-16",0.505,-0.2,31400,{"date":1319,"open":1320,"high":1320,"low":1309,"close":1315,"change":843,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1315},"2026-01-15",0.52700001,-4.17,19200,{"date":1324,"open":1271,"high":1320,"low":1263,"close":1320,"change":603,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1320},"2026-01-14",-0.75,25900,{"date":1328,"open":1329,"high":1330,"low":1249,"close":1331,"change":603,"percent_change":1325,"volume":1332,"transactions":9,"vwap":1331},"2026-01-13",0.53500003,0.55500001,0.53100002,58200,{"date":1334,"open":1335,"high":1335,"low":1250,"close":1329,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1329},"2026-01-12",0.574,-0.027,-4.8,30300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1067,"percent_change":1345,"volume":814,"transactions":9,"vwap":1344},"2026-01-09",0.56400001,0.57800001,0.53299999,0.56199998,-1.23,{"date":1347,"open":1297,"high":1348,"low":1297,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-01-08",0.56900001,0.029,5.37,21900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1355,"change":1067,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-01-07",0.52499998,0.54000002,0.51200002,-1.28,14700,{"date":1360,"open":1250,"high":1361,"low":1290,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-01-06",0.55599999,0.54699999,0.022,4.19,24200,{"date":1367,"open":1368,"high":1355,"low":1369,"close":1354,"change":855,"percent_change":1370,"volume":1235,"transactions":9,"vwap":1354},"2026-01-05",0.52200001,0.49599999,-4.37,{"date":1372,"open":1369,"high":1373,"low":1369,"close":1374,"change":1349,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-01-02",0.56999999,0.54900002,5.58,24100,{"date":1378,"open":1379,"high":1297,"low":1257,"close":1250,"change":1336,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1250},"2025-12-31",0.50199997,-4.94,99700,{"date":1383,"open":1384,"high":1362,"low":1284,"close":1362,"change":861,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1362},"2025-12-30",0.52999997,2.82,15400,{"date":1388,"open":1384,"high":1389,"low":1356,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2025-12-29",0.54100001,0.53200001,-0.031,-5.51,65500,{"date":1395,"open":1389,"high":1396,"low":1368,"close":1396,"change":734,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2025-12-26",0.56300002,1.26,30200,{"date":1400,"open":1373,"high":1373,"low":1401,"close":1361,"change":830,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1361},"2025-12-24",0.54299998,-2.46,38300,{"date":1405,"open":1406,"high":1373,"low":1250,"close":1373,"change":1116,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1373},"2025-12-23",0.55400002,2.89,80200,{"date":1410,"open":1344,"high":1411,"low":1362,"close":1406,"change":409,"percent_change":890,"volume":1412,"transactions":9,"vwap":1406},"2025-12-22",0.60399997,96000,{"date":1414,"open":1415,"high":1416,"low":1361,"close":1361,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1361},"2025-12-19",0.61299998,0.616,-0.049,-8.1,106500,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2025-12-18",0.61900002,0.68699998,0.602,0.60500002,-0.033,-5.17,133600,{"date":1430,"open":1424,"high":1431,"low":1424,"close":1432,"change":603,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-12-17",0.66500002,0.63800001,-0.62,44900,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2025-12-16",0.63999999,0.67000002,0.62800002,0.64200002,-0.017,-2.58,57300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2025-12-15",0.68199998,0.69499999,0.634,0.65899998,-0.036,-5.18,71300,{"date":1454,"open":1455,"high":1456,"low":1438,"close":1447,"change":409,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1447},"2025-12-12",0.71600002,0.71799999,-0.29,65200,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1462,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1462},"2025-12-11",0.67500001,0.69700003,0.64999998,0.032,4.81,55900,{"date":1468,"open":1469,"high":1470,"low":1463,"close":1431,"change":790,"percent_change":1325,"volume":1471,"transactions":9,"vwap":1431},"2025-12-10",0.65700001,0.676,37900,{"date":1473,"open":1474,"high":1475,"low":1437,"close":1438,"change":418,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1438},"2025-12-09",0.64899999,0.68000001,-0.45,57500,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2025-12-08",0.61000001,0.67299998,0.046,7.34,90300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":427,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-12-05",0.61799997,0.65600002,0.60600001,0.62699997,-0.16,109400,{"date":1494,"open":1495,"high":1439,"low":1496,"close":1439,"change":1363,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1439},"2025-12-04",0.58099997,0.57599998,3.63,103600,{"date":1500,"open":1373,"high":1489,"low":1501,"close":1489,"change":409,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1489},"2025-12-03",0.565,-0.33,59300,{"date":1505,"open":1506,"high":1416,"low":1507,"close":1508,"change":682,"percent_change":137,"volume":1509,"transactions":9,"vwap":1508},"2025-12-02",0.60299999,0.56,0.60799998,288800,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1411,"change":830,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1411},"2025-12-01",0.60900003,0.61699998,0.59500003,-2.27,151400,{"date":1518,"open":1425,"high":1519,"low":1520,"close":1487,"change":1464,"percent_change":1521,"volume":1452,"transactions":9,"vwap":1487},"2025-11-28",0.62,0.58999997,5.46,{"date":1523,"open":1406,"high":1519,"low":1524,"close":1525,"change":1116,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-11-26",0.55199999,0.58600003,2.81,134900,{"date":1529,"open":1401,"high":1530,"low":1331,"close":1373,"change":867,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1373},"2025-11-25",0.57099998,3.83,152900,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1374,"change":1538,"percent_change":1539,"volume":873,"transactions":9,"vwap":1374},"2025-11-24",0.551,0.56699997,0.51899999,0.012,2.23,{"date":1541,"open":1251,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-11-21",0.53899997,0.46799999,0.537,0.056,11.64,146500,{"date":1549,"open":1550,"high":1285,"low":1550,"close":1258,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1258},"2025-11-20",0.45899999,0.023,5.02,91100,{"date":1555,"open":1263,"high":1315,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-11-19",0.44600001,0.458,-0.039,-7.85,160700,{"date":1562,"open":1292,"high":1563,"low":1564,"close":1272,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1272},"2025-11-18",0.58200002,0.46599999,-0.052,-9.47,608100,{"date":1569,"open":1264,"high":1330,"low":1570,"close":1374,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1374},"2025-11-17",0.456,0.048,9.58,546300,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1302,"change":1139,"percent_change":1146,"volume":1579,"transactions":9,"vwap":1302},"2025-11-14",0.46000001,0.53399998,0.412,5566900,{"date":1581,"open":1342,"high":1582,"low":1331,"close":1583,"change":662,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-11-13",0.62199998,0.53799999,-6.92,19918600,{"date":1587,"open":1342,"high":1588,"low":1342,"close":1342,"change":999,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1342},"2025-11-12",0.62099999,-1.87,84200,{"date":1592,"open":1524,"high":1593,"low":1524,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-11-11",0.611,0.58899999,0.033,5.94,68400,{"date":1599,"open":1535,"high":1341,"low":1331,"close":1361,"change":418,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1361},"2025-11-10",-0.54,44800,{"date":1603,"open":1604,"high":1501,"low":1605,"close":1606,"change":409,"percent_change":890,"volume":1607,"transactions":9,"vwap":1606},"2025-11-07",0.546,0.54500002,0.55900002,81100,{"date":1609,"open":1610,"high":1342,"low":1524,"close":1611,"change":451,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-11-06",0.55800003,0.56099999,0.54,89100,{"date":1615,"open":1373,"high":1496,"low":1406,"close":1610,"change":999,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1610},"2025-11-05",-1.93,53900,{"date":1619,"open":1507,"high":1520,"low":1330,"close":1348,"change":112,"percent_change":243,"volume":1620,"transactions":9,"vwap":1348},"2025-11-04",77000,{"date":1622,"open":1411,"high":1437,"low":1373,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-11-03",0.579,-0.042,-6.76,103000,{"date":1628,"open":1629,"high":1448,"low":1630,"close":1588,"change":1551,"percent_change":1194,"volume":1631,"transactions":9,"vwap":1588},"2025-10-31",0.60000002,0.57999998,168200,{"date":1633,"open":1439,"high":1439,"low":1520,"close":1634,"change":855,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-10-30",0.59799999,-3.86,97000,{"date":1638,"open":1437,"high":1639,"low":1640,"close":1582,"change":1641,"percent_change":1451,"volume":1642,"transactions":9,"vwap":1582},"2025-10-29",0.64700001,0.588,-0.034,198100,{"date":1644,"open":1432,"high":1645,"low":1432,"close":1488,"change":489,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1488},"2025-10-28",0.69800001,-1.35,289500,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1431,"change":1067,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1431},"2025-10-27",0.73100001,0.63700002,-1.04,1356600,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1464,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-10-24",0.63200003,0.68800002,0.67199999,5,92700,{"date":1662,"open":1663,"high":1664,"low":1415,"close":1437,"change":270,"percent_change":270,"volume":1665,"transactions":9,"vwap":1437},"2025-10-23",0.62900001,0.66000003,150500,{"date":1667,"open":1437,"high":1668,"low":1656,"close":1437,"change":855,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1437},"2025-10-22",0.66399997,-3.61,75800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1668,"change":765,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1668},"2025-10-21",0.63599998,0.70999998,0.62400001,1.22,198800,{"date":1679,"open":1664,"high":1680,"low":1681,"close":1488,"change":1441,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1488},"2025-10-20",0.69,0.64600003,-2.53,162100,{"date":1685,"open":1455,"high":1686,"low":1438,"close":1481,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1481},"2025-10-17",0.73799998,-0.065,-8.81,216900,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1686,"change":804,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1686},"2025-10-16",0.76999998,0.70499998,-1.99,167900,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":603,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-10-15",0.73699999,0.77999997,0.72500002,0.75300002,-0.53,69500,{"date":1705,"open":1692,"high":1692,"low":1706,"close":1707,"change":804,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-10-14",0.722,0.75700003,-1.94,113600,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1187,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-10-13",0.778,0.787,0.75,0.77200001,-3.62,176200,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-10-10",0.847,0.77700001,0.801,-0.072,-8.25,250200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1122,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-10-09",0.88200003,0.88999999,0.83999997,0.87300003,0.11,155500,{"date":1735,"open":1736,"high":1737,"low":1730,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-10-08",0.87599999,0.89999998,0.87199998,-0.038,-4.18,248100,{"date":1743,"open":1729,"high":26,"low":1744,"close":1745,"change":1551,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-07",0.85799998,0.91000003,2.59,398900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-10-06",0.81599998,0.91799998,0.81300002,0.88700002,0.075,9.24,697400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1538,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-10-03",0.81,0.83600003,0.78200001,0.81199998,1.5,200300,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-10-02",0.86000001,0.80000001,-0.05,-5.88,231100,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-10-01",0.764,0.86199999,0.75999999,0.85000002,0.05,6.25,398100,{"date":1782,"open":1730,"high":1783,"low":1692,"close":1768,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1768},"2025-09-30",0.88,-0.08,-9.09,710900,{"date":1788,"open":1729,"high":1737,"low":1789,"close":1783,"change":1784,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1783},"2025-09-29",0.80800003,-8.33,920300,{"date":1793,"open":1794,"high":1132,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-09-26",0.97000003,0.91100001,0.95999998,-0.19,-16.52,1144700,{"date":1801,"open":937,"high":1676,"low":1729,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-09-25",1.15,0.04,3.6,32035600,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-09-24",1.222,1.11,-0.1,-8.26,2513400,{"date":1814,"open":1815,"high":1816,"low":1802,"close":1815,"change":701,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-09-23",1.21,1.225,0.83,6900,{"date":1820,"open":1821,"high":683,"low":1822,"close":1823,"change":1769,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-09-22",1.27,1.17,1.2,-4,84300,{"date":1827,"open":1676,"high":1828,"low":1822,"close":1829,"change":1830,"percent_change":1117,"volume":1831,"transactions":9,"vwap":1829},"2025-09-19",1.35,1.25,0.07,248500,{"date":1833,"open":60,"high":1829,"low":1834,"close":1835,"change":662,"percent_change":1836,"volume":1299,"transactions":9,"vwap":1835},"2025-09-18",1.177,1.18,-3.28,{"date":1838,"open":1823,"high":1839,"low":1840,"close":1676,"change":750,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1676},"2025-09-17",1.265,1.151,-1.61,47000,{"date":1844,"open":1802,"high":1845,"low":1802,"close":1846,"change":1033,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-09-16",1.28,1.24,2.06,18600,{"date":1850,"open":1845,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-09-15",1.328,1.14,1.215,-0.085,-6.54,80800,{"date":1858,"open":1846,"high":1859,"low":1846,"close":1860,"change":1803,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-09-12",1.32,1.3,3.17,8900,{"date":1864,"open":1816,"high":1865,"low":1835,"close":1397,"change":1778,"percent_change":785,"volume":1866,"transactions":9,"vwap":1397},"2025-09-11",1.45,112000,{"date":1868,"open":1835,"high":1869,"low":1870,"close":1815,"change":1778,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1815},"2025-09-10",1.255,1.16,4.31,28400,{"date":1874,"open":1815,"high":1815,"low":1809,"close":1870,"change":662,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1870},"2025-09-09",-3.33,46100,{"date":1878,"open":1829,"high":1829,"low":117,"close":1823,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1823},"2025-09-08",-0.055,-4.38,31300,{"date":1883,"open":1829,"high":1845,"low":1823,"close":1869,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1869},"2025-09-05",0.055,4.58,29200,{"date":1888,"open":1889,"high":1821,"low":60,"close":1823,"change":1769,"percent_change":1824,"volume":1890,"transactions":9,"vwap":1823},"2025-09-04",1.211,27400,{"date":1892,"open":1893,"high":1893,"low":1815,"close":1829,"change":662,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1829},"2025-09-03",1.31,-3.1,29300,{"date":1897,"open":1898,"high":683,"low":1846,"close":1898,"change":1899,"percent_change":1011,"volume":1900,"transactions":9,"vwap":1898},"2025-09-02",1.29,-0.06,26700,{"date":1902,"open":683,"high":1903,"low":1904,"close":1828,"change":1899,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1828},"2025-08-29",1.39,1.33,-4.26,6100,{"date":1908,"open":1909,"high":946,"low":683,"close":1910,"change":112,"percent_change":953,"volume":1911,"transactions":9,"vwap":1910},"2025-08-28",1.38,1.41,5800,{"date":1913,"open":696,"high":1914,"low":1904,"close":946,"change":797,"percent_change":1915,"volume":810,"transactions":9,"vwap":946},"2025-08-27",1.47,1.43,{"date":1917,"open":1918,"high":1918,"low":1859,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-08-26",1.55,1.4,-0.11,-7.28,40600,{"date":1924,"open":1925,"high":1926,"low":1909,"close":1927,"change":750,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-08-25",1.469,1.57,1.51,-1.31,57700,{"date":1931,"open":1914,"high":1932,"low":1933,"close":1932,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1932},"2025-08-22",1.53,1.46,0.08,5.52,10600,{"date":1938,"open":1865,"high":1763,"low":1865,"close":1865,"change":270,"percent_change":270,"volume":1911,"transactions":9,"vwap":1865},"2025-08-21",{"date":1940,"open":1865,"high":1932,"low":1941,"close":1865,"change":1769,"percent_change":1875,"volume":1942,"transactions":9,"vwap":1865},"2025-08-20",1.401,6400,{"date":1944,"open":1945,"high":1918,"low":1946,"close":1763,"change":701,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1763},"2025-08-19",1.499,1.49,0.67,7400,{"date":1950,"open":1946,"high":1951,"low":1828,"close":1946,"change":112,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1946},"2025-08-18",1.59,-0.67,18000,{"date":1955,"open":1956,"high":28,"low":1860,"close":1763,"change":270,"percent_change":270,"volume":1957,"transactions":9,"vwap":1763},"2025-08-15",1.503,39900,{"date":1959,"open":1960,"high":28,"low":1828,"close":1763,"change":908,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1763},"2025-08-14",1.474,-1.96,41000,{"date":1964,"open":1965,"high":1966,"low":1903,"close":1932,"change":662,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1932},"2025-08-13",1.565,1.64,-2.55,22600,{"date":1970,"open":1971,"high":1966,"low":1918,"close":1926,"change":797,"percent_change":1898,"volume":1972,"transactions":9,"vwap":1926},"2025-08-12",1.591,14800,{"date":1974,"open":1932,"high":1975,"low":1946,"close":1918,"change":750,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1918},"2025-08-11",1.63,-1.27,10100,{"date":1979,"open":1951,"high":1980,"low":1981,"close":1926,"change":750,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1926},"2025-08-08",1.635,1.525,-1.26,10500,{"date":1985,"open":1986,"high":1966,"low":1986,"close":1951,"change":885,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1951},"2025-08-07",1.52,2.65,8700,{"date":1990,"open":1927,"high":1918,"low":1927,"close":1991,"change":1391,"percent_change":1961,"volume":1992,"transactions":9,"vwap":1991},"2025-08-06",1.549,6800,{"date":1994,"open":1995,"high":1975,"low":1996,"close":1997,"change":270,"percent_change":270,"volume":1998,"transactions":9,"vwap":1997},"2025-08-05",1.545,1.527,1.58,5400,{"date":2000,"open":1966,"high":1966,"low":1763,"close":1997,"change":270,"percent_change":270,"volume":2001,"transactions":9,"vwap":1997},"2025-08-04",11000,{"date":2003,"open":1986,"high":1966,"low":1915,"close":1997,"change":270,"percent_change":270,"volume":2004,"transactions":9,"vwap":1997},"2025-08-01",59600,{"date":2006,"open":1997,"high":1997,"low":1997,"close":1997,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1997},"2025-07-31",-0.044,-2.71,1200,{"date":2011,"open":2012,"high":1975,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-07-30",1.521,1.624,0.124,8.27,6000,{"date":2018,"open":1951,"high":2019,"low":1763,"close":1763,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1763},"2025-07-29",1.78,-0.18,-10.71,92600,{"date":2024,"open":2025,"high":2026,"low":1946,"close":2026,"change":107,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-07-28",1.62,1.68,3.7,8100,{"date":2030,"open":1951,"high":2031,"low":1997,"close":2025,"change":270,"percent_change":270,"volume":1998,"transactions":9,"vwap":2025},"2025-07-25",1.66,{"date":2033,"open":1966,"high":2026,"low":2034,"close":2025,"change":1899,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2025},"2025-07-24",1.56,-3.57,21500,{"date":2038,"open":1042,"high":2026,"low":1042,"close":2026,"change":701,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2026},"2025-07-23",0.6,14300,{"date":2042,"open":1966,"high":2026,"low":1991,"close":2043,"change":701,"percent_change":2039,"volume":2044,"transactions":9,"vwap":2043},"2025-07-22",1.67,28700,{"date":2046,"open":1975,"high":2043,"low":1975,"close":2031,"change":797,"percent_change":1676,"volume":2047,"transactions":9,"vwap":2031},"2025-07-21",21600,{"date":2049,"open":1918,"high":2031,"low":1918,"close":1966,"change":1803,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1966},"2025-07-18",2.5,27300,{"date":2053,"open":2054,"high":28,"low":1945,"close":28,"change":1934,"percent_change":2055,"volume":2056,"transactions":9,"vwap":28},"2025-07-17",1.54,5.26,10200,{"date":2058,"open":1914,"high":28,"low":2059,"close":1986,"change":797,"percent_change":1904,"volume":2060,"transactions":9,"vwap":1986},"2025-07-16",1.461,8000,{"date":2062,"open":1997,"high":1997,"low":1946,"close":1763,"change":1784,"percent_change":2063,"volume":1322,"transactions":9,"vwap":1763},"2025-07-15",-5.06,{"date":2065,"open":2066,"high":2067,"low":1997,"close":1997,"change":270,"percent_change":270,"volume":2068,"transactions":9,"vwap":1997},"2025-07-14",1.65,1.69,25400,{"date":2070,"open":1865,"high":28,"low":188,"close":1997,"change":1778,"percent_change":2071,"volume":1977,"transactions":9,"vwap":1997},"2025-07-11",3.27,{"date":2073,"open":188,"high":1997,"low":1910,"close":1932,"change":1778,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1932},"2025-07-10",3.38,19500,{"date":2077,"open":1865,"high":1927,"low":2078,"close":2079,"change":908,"percent_change":1694,"volume":2080,"transactions":9,"vwap":2079},"2025-07-09",1.402,1.48,95600,{"date":2082,"open":1946,"high":1932,"low":2083,"close":1927,"change":112,"percent_change":1007,"volume":1322,"transactions":9,"vwap":1927},"2025-07-08",1.449,{"date":2085,"open":1946,"high":2054,"low":1946,"close":1986,"change":750,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1986},"2025-07-07",-1.3,4600,{"date":2089,"open":2034,"high":2034,"low":1932,"close":2054,"change":270,"percent_change":270,"volume":2090,"transactions":9,"vwap":2054},"2025-07-03",3900,{"date":2092,"open":1763,"high":2093,"low":1865,"close":2054,"change":908,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2054},"2025-07-02",1.559,-1.91,7000,{"date":2097,"open":1926,"high":2098,"low":1903,"close":1926,"change":1769,"percent_change":654,"volume":2099,"transactions":9,"vwap":1926},"2025-07-01",1.75,20100,{"date":2101,"open":2102,"high":2019,"low":1986,"close":2025,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2025},"2025-06-30",1.71,-0.09,-5.26,59000,{"date":2107,"open":2108,"high":2102,"low":1933,"close":2102,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2102},"2025-06-27",1.471,0.16,10.32,42500,{"date":2113,"open":2079,"high":2114,"low":1919,"close":1918,"change":1024,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1918},"2025-06-26",1.579,1.97,11600,{"date":2118,"open":1915,"high":1986,"low":2119,"close":1986,"change":1803,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1986},"2025-06-25",1.392,2.7,14200,{"date":2123,"open":188,"high":1918,"low":188,"close":2079,"change":750,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2079},"2025-06-24",-1.33,10400,{"date":2127,"open":2025,"high":2025,"low":2079,"close":1763,"change":1316,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1763},"2025-06-23",-11.76,19400,{"date":2131,"open":1042,"high":2132,"low":1042,"close":671,"change":1803,"percent_change":2133,"volume":2134,"transactions":9,"vwap":671},"2025-06-20",1.72,2.41,15800,{"date":2136,"open":2137,"high":671,"low":2137,"close":2031,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2031},"2025-06-18",1.516,0.15,9.93,78900,{"date":2142,"open":1932,"high":2066,"low":1903,"close":1927,"change":270,"percent_change":270,"volume":2143,"transactions":9,"vwap":1927},"2025-06-17",69800,{"date":2145,"open":1914,"high":2034,"low":2146,"close":1927,"change":1803,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1927},"2025-06-16",1.422,2.72,35800,{"date":2150,"open":1909,"high":2054,"low":1909,"close":1914,"change":797,"percent_change":1909,"volume":2151,"transactions":9,"vwap":1914},"2025-06-13",11500,{"date":2153,"open":1763,"high":2154,"low":1909,"close":1865,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1865},"2025-06-12",1.628,-0.07,-4.61,10800,{"date":2159,"open":2098,"high":2160,"low":1927,"close":1986,"change":1769,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1986},"2025-06-11",1.77,-3.18,27800,{"date":2164,"open":683,"high":2025,"low":683,"close":1926,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1926},"2025-06-10",0.18,12.95,17900,{"date":2169,"open":1893,"high":1919,"low":1397,"close":1903,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1903},"2025-06-09",0.1,7.75,28900,{"date":2174,"open":1815,"high":1859,"low":2175,"close":1898,"change":2170,"percent_change":2176,"volume":2036,"transactions":9,"vwap":1898},"2025-06-06",1.161,8.4,{"date":2178,"open":1846,"high":2179,"low":60,"close":60,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":60},"2025-06-05",1.385,-0.091,-7.1,37700,{"date":2184,"open":2185,"high":1919,"low":2186,"close":2187,"change":1160,"percent_change":2188,"volume":1393,"transactions":9,"vwap":2187},"2025-06-04",1.305,1.1,1.281,0.87,{"date":2190,"open":1823,"high":1828,"low":1809,"close":1821,"change":2170,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1821},"2025-06-03",8.55,60000,{"date":2194,"open":2186,"high":1898,"low":2195,"close":1822,"change":1934,"percent_change":1483,"volume":2196,"transactions":9,"vwap":1822},"2025-06-02",1.06,54400,{"date":2198,"open":1822,"high":1676,"low":2199,"close":2199,"change":1810,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-05-30",1.09,-8.4,95000,{"date":2203,"open":2204,"high":1898,"low":1802,"close":60,"change":908,"percent_change":1402,"volume":2205,"transactions":9,"vwap":60},"2025-05-29",1.199,43000,{"date":2207,"open":1904,"high":2208,"low":1870,"close":1676,"change":1810,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1676},"2025-05-28",1.335,-7.58,53700,{"date":2212,"open":1909,"high":1915,"low":2213,"close":1859,"change":2103,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1859},"2025-05-27",1.257,-6.38,47500,{"date":2217,"open":1919,"high":1042,"low":696,"close":1910,"change":750,"percent_change":568,"volume":2218,"transactions":9,"vwap":1910},"2025-05-23",43300,{"date":2220,"open":188,"high":2221,"low":1915,"close":1915,"change":1769,"percent_change":2222,"volume":1299,"transactions":9,"vwap":1915},"2025-05-22",1.558,-3.38,{"date":2224,"open":1975,"high":2225,"low":1909,"close":2079,"change":1797,"percent_change":1140,"volume":1403,"transactions":9,"vwap":2079},"2025-05-21",1.756,{"date":2227,"open":1932,"high":2160,"low":2079,"close":2043,"change":2228,"percent_change":2229,"volume":1254,"transactions":9,"vwap":2043},"2025-05-20",0.12,7.74,{"date":2231,"open":1763,"high":2232,"low":2233,"close":1918,"change":908,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1918},"2025-05-19",1.655,1.439,-1.9,12400,{"date":2237,"open":1918,"high":2031,"low":946,"close":1997,"change":701,"percent_change":1015,"volume":2238,"transactions":9,"vwap":1997},"2025-05-16",17700,{"date":2240,"open":2025,"high":2241,"low":1986,"close":1926,"change":2242,"percent_change":2181,"volume":2243,"transactions":9,"vwap":1926},"2025-05-15",1.855,-0.12,93700,{"date":2245,"open":2246,"high":176,"low":2026,"close":2067,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2067},"2025-05-14",1.73,-0.075,-4.25,64400,{"date":2251,"open":1821,"high":2252,"low":1839,"close":2253,"change":1315,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-05-13",1.8,1.765,40.08,385500,{"date":2257,"open":1846,"high":1397,"low":1823,"close":1397,"change":1934,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1397},"2025-05-12",6.78,9900,{"date":2261,"open":1870,"high":1823,"low":2262,"close":1835,"change":270,"percent_change":270,"volume":2047,"transactions":9,"vwap":1835},"2025-05-09",1.145,{"date":2264,"open":117,"high":1823,"low":117,"close":1835,"change":1803,"percent_change":2265,"volume":684,"transactions":9,"vwap":1835},"2025-05-08",3.51,{"date":2267,"open":2268,"high":1870,"low":117,"close":1852,"change":1033,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1852},"2025-05-07",1.155,2.24,28200,{"date":2272,"open":452,"high":1870,"low":452,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-05-06",1.115,-0.045,-3.88,36300,{"date":2278,"open":2279,"high":2279,"low":1852,"close":1870,"change":270,"percent_change":270,"volume":2280,"transactions":9,"vwap":1870},"2025-05-05",1.187,55400,{"date":2282,"open":1822,"high":1822,"low":2283,"close":1870,"change":750,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1870},"2025-05-02",1.12,-1.69,52300,{"date":2287,"open":1822,"high":2288,"low":1870,"close":1835,"change":908,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1835},"2025-05-01",1.213,-2.48,68500,{"date":2292,"open":2293,"high":1676,"low":2293,"close":1815,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1815},"2025-04-30",0.98799998,0.13,12.04,74800,{"date":2298,"open":1852,"high":1802,"low":2195,"close":452,"change":1784,"percent_change":2299,"volume":2300,"transactions":9,"vwap":452},"2025-04-29",-6.9,63200,{"date":2302,"open":60,"high":60,"low":2283,"close":1870,"change":750,"percent_change":2284,"volume":2303,"transactions":9,"vwap":1870},"2025-04-28",72200,{"date":2305,"open":1823,"high":1823,"low":2283,"close":1835,"change":112,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1835},"2025-04-25",-0.84,55100,{"date":2309,"open":60,"high":1846,"low":1809,"close":60,"change":1024,"percent_change":1746,"volume":2310,"transactions":9,"vwap":60},"2025-04-24",69300,{"date":2312,"open":1823,"high":1823,"low":2283,"close":1870,"change":750,"percent_change":2284,"volume":2313,"transactions":9,"vwap":1870},"2025-04-23",66800,{"date":180,"open":1835,"high":1676,"low":2315,"close":1835,"change":270,"percent_change":270,"volume":2316,"transactions":9,"vwap":1835},1.091,76900]