[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BTOG":3,"homepage-market-summary":30,"stock-historical-BTOG":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BTOG","2026-09-03",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Bit Origin Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Bit Origin Ltd is seeking opportunities in deploying new technologies, crypto asset mining and blockchain technologies in Singapore. The company has focused on building the Bitcoin mining ecosystem through incubations, strategic investments, and acquisitions. It derives all of its revenue from Bitcoin mining.","5",false,{"close":15,"open":16,"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},2.21,2.23,2.44,2.08,2.32,-0.11,-4.74,1927511.38829,17071,2.5579,33.36,0.6201,518026.8202051948,4.9,1773,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-02",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":39,"sparkline":69,"date":41},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":13,"sparkline":76,"date":41},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":41},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":41},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":41},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},60.6,504172,184022641.46739998,-86.46,"2025-03-24",[183,184,194,205,215,226,236,247,258,269,280,291,302,312,321,331,342,352,363,373,382,392,401,411,421,430,440,451,461,469,478,489,500,510,520,527,535,542,549,557,566,574,581,589,597,604,611,618,625,632,641,649,656,661,667,674,682,689,697,704,708,715,724,729,736,741,747,752,757,762,768,771,778,784,790,794,799,805,810,814,818,823,829,835,840,848,853,857,861,866,872,877,881,885,891,896,902,909,916,924,929,936,943,950,955,960,965,969,973,978,983,987,992,997,1002,1006,1010,1015,1022,1028,1035,1044,1049,1054,1062,1067,1073,1080,1085,1089,1093,1098,1104,1112,1119,1125,1131,1137,1140,1146,1152,1158,1163,1167,1172,1177,1181,1185,1189,1196,1202,1209,1213,1221,1228,1235,1243,1251,1258,1267,1275,1282,1288,1295,1300,1307,1312,1320,1327,1333,1340,1347,1352,1357,1363,1370,1376,1380,1385,1390,1394,1401,1409,1416,1421,1426,1430,1437,1442,1447,1451,1456,1461,1467,1473,1480,1487,1494,1500,1505,1512,1518,1525,1531,1537,1545,1550,1559,1565,1570,1577,1585,1591,1599,1607,1615,1621,1629,1635,1641,1648,1654,1661,1667,1672,1679,1687,1695,1703,1711,1717,1725,1733,1737,1744,1747,1752,1759,1763,1768,1772,1779,1786,1791,1794,1800,1806,1813,1818,1825,1831,1837,1843,1849,1853,1858,1862,1867,1873,1879,1884,1889,1894,1899,1906,1910,1916,1923,1926,1931,1938,1944,1950,1954,1959,1964,1969,1974,1979,1985,1992,2000,2006,2014,2021,2028,2035,2041,2046,2050,2055,2059,2065,2071,2076,2080,2086,2092,2097,2103,2110,2113,2116,2122,2125,2129,2134,2139,2142,2145,2150,2156,2160,2165,2169,2173,2177,2182,2186,2189,2194,2197,2200,2204,2208,2212,2217,2222,2225,2229,2234,2240,2244,2248,2252,2256,2260,2264,2268,2272,2275,2278,2281,2287,2291,2297,2302,2309,2314,2319,2323,2327,2330,2334,2339,2345,2350,2354,2358,2361,2366,2369,2375,2380,2385],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-02",2.6,2.61,2.27,-0.26,-10.08,51003.950379,841,2.4618,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-01",2.7,2.7812,2.43,2.58,-0.19,-6.86,98579.206601,1830,2.6107,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-08-31",3.06,3.085,2.77,-0.33,-10.65,72896.212134,889,2.9324,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-08-28",3.5,3.5899,2.98,3.1,-0.45,-12.68,217555.912134,1859,3.2162,{"date":227,"open":228,"high":229,"low":89,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-08-27",3.44,3.75,3.55,0.13,3.8,421587.900279,2270,3.5501,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-08-26",3.53,3.6,3.26,3.42,-0.2,-5.52,127553.441442,1259,3.4191,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-08-25",3.31,3.7,3.12,3.62,0.3,9.04,334910.132559,2778,3.3848,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-24",3.69,3.88,3.02,3.32,-0.41,-10.99,900691.016785,9353,3.5387,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-21",3.91,4.39,3.3501,3.73,3.0049,414.41,1738827.068793,21718,3.7542,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-20",0.7399,0.82,0.6382,0.7251,-0.1366,-15.85,3936858.410022,21379,0.739,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-19",0.755,1.1009,0.7419,0.8617,0.0817,10.47,4022860.622366,30162,0.9645,{"date":303,"open":304,"high":305,"low":306,"close":133,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-18",0.7803,0.8014,0.7723,-0.0399,-4.87,28962.575773,377,0.7815,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":113,"volume":318,"transactions":319,"vwap":320},"2026-08-17",0.79,0.8399,0.8199,-0.0001,35521.291877,399,0.8065,{"date":322,"open":323,"high":324,"low":325,"close":283,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-14",0.835,0.84,0.8002,-0.017,-2.03,19763.116669,535,0.8223,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-13",0.81,0.87,0.8,0.837,0.0013,0.16,81723.849999,2520,0.8297,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":53,"vwap":351},"2026-08-12",0.8599,0.8724,0.824501,0.8357,-0.0233,-2.71,17524.856902,0.854,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-11",0.8291,0.8758,0.8201,0.859,0.0197,2.35,60644.633333,326,0.8473,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":359,"volume":370,"transactions":371,"vwap":372},"2026-08-10",0.8188,0.854499,0.7802,0.8393,0.0193,31816.945649,276,0.8234,{"date":374,"open":375,"high":376,"low":375,"close":283,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-07",0.7601,0.8371,0.0202,2.53,53706.1,939,0.8102,{"date":383,"open":384,"high":385,"low":386,"close":385,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-06",0.7944,0.7998,0.7531,0.0057,0.72,46011.431644,372,0.7675,{"date":393,"open":394,"high":283,"low":395,"close":396,"change":397,"percent_change":324,"volume":398,"transactions":399,"vwap":400},"2026-08-05",0.779,0.7521,0.7941,0.0066,324890.483548,1307,0.7934,{"date":402,"open":403,"high":314,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-04",0.7858,0.7619,0.7875,-0.0065,-0.82,55667.229402,343,0.7734,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":295},"2026-08-03",0.69,0.805,0.6698,0.794,0.0876,12.4,248704.433332,1421,{"date":422,"open":68,"high":423,"low":26,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-07-31",0.935,0.7064,-0.1068,-13.13,7214724.766329,29279,0.88,{"date":431,"open":333,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-07-30",0.8277,0.7695,0.8132,-0.0019,-0.23,53161.991507,551,0.7925,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-07-29",0.8251,0.8699,0.8042,0.8151,-0.0249,-2.96,52241.333333,463,0.8351,{"date":452,"open":333,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-07-28",0.85,0.795,0.840001,0.0344,4.27,45023.769172,501,0.8191,{"date":462,"open":463,"high":463,"low":414,"close":464,"change":465,"percent_change":349,"volume":466,"transactions":467,"vwap":468},"2026-07-27",0.83,0.8056,-0.0224,55967.849559,769,0.8144,{"date":470,"open":334,"high":334,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-07-24",0.7921,0.828,-0.0415,-4.77,96688.897782,662,0.8231,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-23",0.8875,0.9141,0.831,0.8695,-0.04,-4.4,103326.866661,723,0.869,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-22",0.9106,0.9496,0.8835,0.9095,-0.0326,-3.46,100149.300206,1220,0.906,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-21",0.8825,0.9482,0.9421,0.0322,3.54,116764.066646,448,0.9182,{"date":511,"open":68,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-20",0.9249,0.8811,0.9099,-0.0151,-1.63,53053.416293,746,0.9006,{"date":521,"open":429,"high":522,"low":523,"close":522,"change":524,"percent_change":525,"volume":526,"transactions":9,"vwap":522},"2026-07-17",0.92500001,0.80000001,0.005,0.54,97100,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":9,"vwap":531},"2026-07-16",0.97299999,0.88200003,0.92000002,-0.031,-3.26,51200,{"date":536,"open":537,"high":47,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":9,"vwap":538},"2026-07-15",0.89999998,0.95099998,0.019,2.04,90000,{"date":543,"open":531,"high":544,"low":545,"close":546,"change":484,"percent_change":547,"volume":548,"transactions":9,"vwap":546},"2026-07-14",0.94,0.86799997,0.93199998,-4.12,193900,{"date":550,"open":47,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":553},"2026-07-13",1.035,0.95499998,0.972,-0.118,-10.83,294700,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":562},"2026-07-10",1.12,1.125,1.06,1.09,-0.06,-5.22,188400,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":239,"volume":573,"transactions":9,"vwap":571},"2026-07-09",1.08,1.175,1.054,1.15,0.04,255800,{"date":575,"open":576,"high":559,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":577},"2026-07-08",1.04,1.11,-0.03,-2.63,190600,{"date":582,"open":583,"high":584,"low":90,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":585},"2026-07-07",1.03,1.155,1.14,-0.02,-1.72,411900,{"date":590,"open":571,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-06",1.17,1.1,1.16,-0.12,-9.38,620100,{"date":598,"open":599,"high":600,"low":591,"close":601,"change":572,"percent_change":602,"volume":603,"transactions":9,"vwap":601},"2026-07-02",1.24,1.29,1.28,3.23,1909300,{"date":605,"open":606,"high":607,"low":608,"close":599,"change":113,"percent_change":609,"volume":610,"transactions":9,"vwap":599},"2026-07-01",1.38,1.53,1.22,-0.8,13838600,{"date":612,"open":591,"high":613,"low":118,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-06-30",1.355,1.25,0.02,1.63,11093900,{"date":619,"open":620,"high":620,"low":585,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-06-29",1.78,1.23,-0.4,-24.54,21189800,{"date":626,"open":627,"high":628,"low":616,"close":616,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":616},"2026-06-26",1.691,1.73,-0.05,-2.98,35700,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-06-25",1.79,1.81,1.65,1.68,-0.09,-5.08,64300,{"date":642,"open":643,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-06-24",1.87,1.96,1.77,-0.13,-6.84,63800,{"date":650,"open":643,"high":651,"low":652,"close":653,"change":563,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-06-23",1.98,1.82,1.9,-3.06,55500,{"date":657,"open":653,"high":658,"low":653,"close":644,"change":108,"percent_change":659,"volume":660,"transactions":9,"vwap":644},"2026-06-22",2.05,3.16,80900,{"date":662,"open":663,"high":651,"low":664,"close":653,"change":665,"percent_change":665,"volume":666,"transactions":9,"vwap":653},"2026-06-18",1.93,1.871,0,66500,{"date":668,"open":669,"high":18,"low":670,"close":653,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":653},"2026-06-17",2.03,1.89,-0.17,-8.21,60100,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":563,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-06-16",2.13,2.14,2.012,2.07,-2.82,88300,{"date":683,"open":684,"high":685,"low":684,"close":676,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":676},"2026-06-15",1.97,2.2,0.11,5.45,109500,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-12",1.84,2.085,2.02,0.15,8.02,257700,{"date":698,"open":628,"high":699,"low":700,"close":643,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":643},"2026-06-11",1.88,1.69,0.09,5.06,78500,{"date":705,"open":636,"high":635,"low":636,"close":620,"change":701,"percent_change":706,"volume":707,"transactions":9,"vwap":620},"2026-06-10",5.33,106400,{"date":709,"open":710,"high":711,"low":712,"close":700,"change":113,"percent_change":713,"volume":714,"transactions":9,"vwap":700},"2026-06-09",1.83,1.99,1.66,-0.59,1822300,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-08",1.64,1.74,1.57,1.7,0.07,4.29,123700,{"date":725,"open":645,"high":645,"low":726,"close":616,"change":200,"percent_change":727,"volume":728,"transactions":9,"vwap":616},"2026-06-05",1.6,-10.44,230300,{"date":730,"open":731,"high":670,"low":732,"close":652,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":652},"2026-06-04",1.76,1.71,0.08,4.6,52100,{"date":737,"open":738,"high":710,"low":700,"close":718,"change":739,"percent_change":485,"volume":740,"transactions":9,"vwap":718},"2026-06-03",1.8,-0.08,26200,{"date":742,"open":743,"high":653,"low":744,"close":652,"change":686,"percent_change":745,"volume":746,"transactions":9,"vwap":652},"2026-06-02",1.705,1.699,6.43,121300,{"date":748,"open":718,"high":749,"low":616,"close":732,"change":563,"percent_change":750,"volume":751,"transactions":9,"vwap":732},"2026-06-01",1.748,-3.39,69700,{"date":753,"open":738,"high":754,"low":628,"close":645,"change":721,"percent_change":755,"volume":756,"transactions":9,"vwap":645},"2026-05-29",1.856,4.12,229900,{"date":758,"open":720,"high":628,"low":636,"close":720,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":720},"2026-05-28",0.01,0.59,391200,{"date":763,"open":700,"high":764,"low":765,"close":700,"change":586,"percent_change":766,"volume":767,"transactions":9,"vwap":700},"2026-05-27",1.72,1.67,-1.17,28900,{"date":769,"open":628,"high":718,"low":700,"close":732,"change":665,"percent_change":665,"volume":770,"transactions":9,"vwap":732},"2026-05-26",39500,{"date":772,"open":773,"high":774,"low":637,"close":732,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":732},"2026-05-22",1.85,1.873,-0.055,-3.12,79500,{"date":779,"open":732,"high":738,"low":720,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-05-21",1.765,0.065,3.82,27700,{"date":785,"open":616,"high":786,"low":616,"close":720,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":720},"2026-05-20",1.779,0.05,3.03,46800,{"date":791,"open":712,"high":765,"low":792,"close":636,"change":665,"percent_change":665,"volume":793,"transactions":9,"vwap":636},"2026-05-19",1.59,55900,{"date":795,"open":645,"high":645,"low":726,"close":636,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":636},"2026-05-18",-0.16,-8.84,85500,{"date":800,"open":670,"high":670,"low":801,"close":635,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":635},"2026-05-15",1.75,-0.07,-3.72,47700,{"date":806,"open":718,"high":663,"low":712,"close":699,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":699},"2026-05-14",0.17,9.94,258700,{"date":811,"open":732,"high":731,"low":637,"close":732,"change":586,"percent_change":812,"volume":813,"transactions":9,"vwap":732},"2026-05-13",-1.16,34800,{"date":815,"open":634,"high":634,"low":717,"close":628,"change":638,"percent_change":816,"volume":817,"transactions":9,"vwap":628},"2026-05-12",-4.95,89000,{"date":819,"open":653,"high":653,"low":731,"close":652,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":652},"2026-05-11",-0.1,-5.21,61900,{"date":824,"open":825,"high":825,"low":652,"close":826,"change":594,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-05-08",2.06,1.92,-5.88,130800,{"date":830,"open":831,"high":832,"low":669,"close":540,"change":739,"percent_change":833,"volume":834,"transactions":9,"vwap":540},"2026-05-07",2.09,2.105,-3.77,32500,{"date":836,"open":677,"high":685,"low":540,"close":837,"change":629,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-05-06",2.12,-2.3,52200,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":563,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-05-05",2.19,2.22,2.139,2.17,-2.69,42300,{"date":849,"open":845,"high":850,"low":676,"close":16,"change":759,"percent_change":851,"volume":852,"transactions":9,"vwap":16},"2026-05-04",2.29,0.45,78400,{"date":854,"open":837,"high":16,"low":669,"close":843,"change":108,"percent_change":855,"volume":856,"transactions":9,"vwap":843},"2026-05-01",2.78,60900,{"date":858,"open":540,"high":845,"low":651,"close":859,"change":113,"percent_change":860,"volume":839,"transactions":9,"vwap":859},"2026-04-30",2.16,-0.46,{"date":862,"open":658,"high":863,"low":678,"close":845,"change":721,"percent_change":864,"volume":865,"transactions":9,"vwap":845},"2026-04-29",2.18,3.33,104700,{"date":867,"open":644,"high":868,"low":644,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-04-28",2.1,0.1,5,103100,{"date":873,"open":711,"high":679,"low":663,"close":874,"change":113,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-04-27",2,-0.5,99800,{"date":878,"open":684,"high":679,"low":670,"close":879,"change":665,"percent_change":665,"volume":880,"transactions":9,"vwap":879},"2026-04-24",2.01,125400,{"date":882,"open":825,"high":18,"low":801,"close":879,"change":594,"percent_change":883,"volume":884,"transactions":9,"vwap":879},"2026-04-23",-5.63,408200,{"date":886,"open":837,"high":887,"low":679,"close":676,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":676},"2026-04-22",2.3,0.03,1.43,309300,{"date":892,"open":837,"high":893,"low":868,"close":868,"change":629,"percent_change":894,"volume":895,"transactions":9,"vwap":868},"2026-04-21",2.25,-2.33,171700,{"date":897,"open":843,"high":898,"low":677,"close":899,"change":436,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-04-20",2.33,2.15,-9.66,336300,{"date":903,"open":904,"high":199,"low":843,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-04-17",2.57,2.38,-0.22,-8.46,780400,{"date":910,"open":911,"high":912,"low":16,"close":186,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":186},"2026-04-16",3.87,5.35,-0.165,-5.97,30224800,{"date":917,"open":207,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-04-15",3.105,2.62,2.765,-0.295,-9.64,65200,{"date":925,"open":219,"high":220,"low":926,"close":207,"change":807,"percent_change":927,"volume":928,"transactions":9,"vwap":207},"2026-04-14",2.84,5.88,49900,{"date":930,"open":931,"high":262,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-04-13",2.591,2.89,0.36,14.23,67700,{"date":937,"open":938,"high":939,"low":940,"close":378,"change":686,"percent_change":941,"volume":942,"transactions":9,"vwap":378},"2026-04-10",2.515,2.587,2.42,4.55,68600,{"date":944,"open":945,"high":946,"low":947,"close":940,"change":888,"percent_change":948,"volume":949,"transactions":9,"vwap":940},"2026-04-09",2.45,2.52,2.36,1.26,10500,{"date":951,"open":952,"high":199,"low":898,"close":953,"change":787,"percent_change":677,"volume":954,"transactions":9,"vwap":953},"2026-04-08",2.49,2.39,24900,{"date":956,"open":19,"high":953,"low":887,"close":957,"change":586,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-04-07",2.34,-0.85,12200,{"date":961,"open":957,"high":962,"low":19,"close":947,"change":733,"percent_change":963,"volume":964,"transactions":9,"vwap":947},"2026-04-06",2.59,3.51,23300,{"date":966,"open":859,"high":19,"low":859,"close":967,"change":572,"percent_change":634,"volume":968,"transactions":9,"vwap":967},"2026-04-02",2.28,6800,{"date":970,"open":893,"high":953,"low":15,"close":971,"change":665,"percent_change":665,"volume":972,"transactions":9,"vwap":971},"2026-04-01",2.24,13200,{"date":974,"open":837,"high":898,"low":868,"close":971,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":971},"2026-03-31",0.12,5.66,16200,{"date":979,"open":188,"high":967,"low":980,"close":837,"change":638,"percent_change":981,"volume":982,"transactions":9,"vwap":837},"2026-03-30",2.115,-4.07,13900,{"date":984,"open":359,"high":359,"low":685,"close":15,"change":200,"percent_change":985,"volume":986,"transactions":9,"vwap":15},"2026-03-27",-7.92,30800,{"date":988,"open":945,"high":186,"low":19,"close":989,"change":739,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-03-26",2.4,-3.23,35400,{"date":993,"open":17,"high":994,"low":17,"close":995,"change":108,"percent_change":995,"volume":996,"transactions":9,"vwap":995},"2026-03-25",2.69,2.48,39900,{"date":998,"open":999,"high":186,"low":957,"close":940,"change":787,"percent_change":1000,"volume":1001,"transactions":9,"vwap":940},"2026-03-24",2.545,2.11,15700,{"date":1003,"open":940,"high":952,"low":1004,"close":1004,"change":665,"percent_change":665,"volume":1005,"transactions":9,"vwap":1004},"2026-03-23",2.37,35200,{"date":1007,"open":945,"high":945,"low":359,"close":1004,"change":638,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1004},"2026-03-20",-3.66,11500,{"date":1011,"open":989,"high":946,"low":1012,"close":1013,"change":665,"percent_change":665,"volume":1014,"transactions":9,"vwap":1013},"2026-03-19",2.269,2.46,37400,{"date":1016,"open":1017,"high":1018,"low":1013,"close":1013,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1013},"2026-03-18",2.65,2.67,-0.24,-8.89,24700,{"date":1023,"open":952,"high":1024,"low":1013,"close":196,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":196},"2026-03-17",2.74,0.2,8,50000,{"date":1029,"open":919,"high":1017,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-03-16",2.47,2.5,-0.052,-2.04,65700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-03-13",2.88,2.929,2.55,2.552,-0.128,-4.78,89600,{"date":1045,"open":994,"high":855,"low":962,"close":1046,"change":563,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-03-12",2.68,-2.19,29900,{"date":1050,"open":1051,"high":1052,"low":1031,"close":1024,"change":888,"percent_change":577,"volume":1053,"transactions":9,"vwap":1024},"2026-03-11",2.73,2.86,44900,{"date":1055,"open":1056,"high":1057,"low":953,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-10",2.99,3,2.71,-0.27,-9.06,73000,{"date":1063,"open":945,"high":1057,"low":1064,"close":219,"change":851,"percent_change":1065,"volume":1066,"transactions":9,"vwap":219},"2026-03-09",2.422,17.79,77200,{"date":1068,"open":945,"high":1069,"low":1070,"close":378,"change":733,"percent_change":1071,"volume":1072,"transactions":9,"vwap":378},"2026-03-06",2.81,2.365,3.27,77300,{"date":1074,"open":1075,"high":1076,"low":17,"close":945,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":945},"2026-03-05",3.15,3.4,-0.67,-21.47,164200,{"date":1081,"open":378,"high":1082,"low":989,"close":251,"change":324,"percent_change":1083,"volume":1084,"transactions":9,"vwap":251},"2026-03-04",3.2,36.84,473900,{"date":1086,"open":989,"high":989,"low":188,"close":967,"change":242,"percent_change":1087,"volume":1088,"transactions":9,"vwap":967},"2026-03-03",-8.06,24100,{"date":1090,"open":1004,"high":1091,"low":677,"close":995,"change":629,"percent_change":1092,"volume":770,"transactions":9,"vwap":995},"2026-03-02",2.64,-1.98,{"date":1094,"open":904,"high":186,"low":1095,"close":378,"change":646,"percent_change":1096,"volume":1097,"transactions":9,"vwap":378},"2026-02-27",2.452,-4.89,25800,{"date":1099,"open":994,"high":994,"low":199,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-02-26",2.66,0.025,0.95,11400,{"date":1105,"open":1106,"high":1069,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-02-25",2.79,2.56,2.635,0.095,3.74,50200,{"date":1113,"open":1114,"high":1046,"low":1115,"close":1116,"change":888,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-02-24",2.522,2.462,2.54,1.2,19200,{"date":1120,"open":1121,"high":196,"low":905,"close":1122,"change":1123,"percent_change":1124,"volume":1048,"transactions":9,"vwap":1122},"2026-02-23",2.625,2.51,-0.21,-7.72,{"date":1126,"open":1024,"high":1127,"low":1018,"close":1128,"change":586,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-02-20",2.87,2.72,-0.73,61300,{"date":1132,"open":1133,"high":1134,"low":196,"close":1024,"change":629,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1024},"2026-02-19",2.76,2.97,-1.79,58500,{"date":1138,"open":196,"high":1069,"low":962,"close":1106,"change":108,"percent_change":685,"volume":1139,"transactions":9,"vwap":1106},"2026-02-18",24300,{"date":1141,"open":855,"high":1142,"low":1143,"close":1051,"change":594,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1051},"2026-02-17",2.83,2.606,-4.21,22700,{"date":1147,"open":1148,"high":1149,"low":1051,"close":1149,"change":686,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-02-13",2.82,2.85,4.01,29800,{"date":1153,"open":1154,"high":1155,"low":952,"close":1024,"change":671,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1024},"2026-02-12",2.927,2.967,-5.84,95100,{"date":1159,"open":1160,"high":1160,"low":1148,"close":1161,"change":665,"percent_change":665,"volume":1162,"transactions":9,"vwap":1161},"2026-02-11",3.05,2.91,76600,{"date":1164,"open":1161,"high":1165,"low":1149,"close":1161,"change":665,"percent_change":665,"volume":1166,"transactions":9,"vwap":1161},"2026-02-10",3.19,94500,{"date":1168,"open":1142,"high":249,"low":1169,"close":1161,"change":686,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1161},"2026-02-09",2.675,3.93,192700,{"date":1173,"open":1174,"high":220,"low":1175,"close":1174,"change":694,"percent_change":976,"volume":1176,"transactions":9,"vwap":1174},"2026-02-06",2.8,2.715,180000,{"date":1178,"open":1133,"high":1174,"low":1107,"close":1017,"change":200,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1017},"2026-02-05",-6.69,59100,{"date":1182,"open":1058,"high":1183,"low":1031,"close":926,"change":108,"percent_change":859,"volume":1184,"transactions":9,"vwap":926},"2026-02-04",3.13,117100,{"date":1186,"open":855,"high":1187,"low":1031,"close":855,"change":665,"percent_change":665,"volume":1188,"transactions":9,"vwap":855},"2026-02-03",2.889,135800,{"date":1190,"open":1191,"high":1192,"low":199,"close":855,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":855},"2026-02-02",3.78,3.862,-1.26,-31.19,383600,{"date":1197,"open":1198,"high":1199,"low":250,"close":1200,"change":572,"percent_change":47,"volume":1201,"transactions":9,"vwap":1200},"2026-01-30",4.03,4.66,4.04,295000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":665,"percent_change":665,"volume":1208,"transactions":9,"vwap":1207},"2026-01-29",3.94,4.419,3.65,4,219700,{"date":1210,"open":1170,"high":1211,"low":1170,"close":1207,"change":686,"percent_change":1142,"volume":1212,"transactions":9,"vwap":1207},"2026-01-28",4.223,62100,{"date":1214,"open":1215,"high":1216,"low":217,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-01-27",4.05,4.19,3.89,-0.15,-3.71,97000,{"date":1222,"open":1223,"high":1224,"low":1217,"close":1200,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1200},"2026-01-26",4.26,4.355,-0.36,-8.18,75200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1232,"change":436,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-01-23",4.59,4.78,4.4,-4.97,62000,{"date":1236,"open":870,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-01-22",5.19,4.62,4.63,-0.18,-3.74,100900,{"date":1244,"open":702,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-01-21",5.96,4.521,4.81,-0.25,-4.94,183400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":702,"change":860,"percent_change":1256,"volume":1257,"transactions":9,"vwap":702},"2026-01-20",5.12,5.42,3.39,-8.33,356800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-01-16",6.18,6.42,4.92,5.52,-1.38,-20,218660,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-01-15",11.88,6.3,6.9,-4.86,-41.33,351418,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":933,"percent_change":659,"volume":1281,"transactions":9,"vwap":1280},"2026-01-14",11.4,12.12,11.34,11.76,40362,{"date":1283,"open":1284,"high":1269,"low":1285,"close":1277,"change":525,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1277},"2026-01-13",10.92,10.8,4.97,41563,{"date":1289,"open":1290,"high":1291,"low":1285,"close":1292,"change":108,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-01-12",11.16,11.28,10.86,0.56,15683,{"date":1296,"open":1284,"high":1297,"low":1285,"close":1285,"change":1298,"percent_change":1241,"volume":1299,"transactions":9,"vwap":1285},"2026-01-09",11.52,-0.42,18003,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":1298,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-01-08",11.64,10.98,11.22,-3.61,18087,{"date":1308,"open":1297,"high":1309,"low":1277,"close":1302,"change":108,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1302},"2026-01-07",11.82,0.52,17347,{"date":1313,"open":1314,"high":1315,"low":1303,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-01-06",12.42,12.54,11.58,-0.84,-6.76,32497,{"date":1321,"open":1322,"high":1323,"low":1277,"close":1314,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1314},"2026-01-05",12,12.72,1.32,11.89,74217,{"date":1328,"open":1329,"high":1277,"low":1329,"close":1330,"change":133,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-01-02",9.78,11.1,7.56,46675,{"date":1334,"open":1335,"high":1290,"low":1336,"close":1337,"change":1225,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2025-12-31",10.5,9.6,10.32,-3.37,40247,{"date":1341,"open":1342,"high":1291,"low":1343,"close":1344,"change":1345,"percent_change":732,"volume":1346,"transactions":9,"vwap":1344},"2025-12-30",10.62,10.44,10.68,0.18,29878,{"date":1348,"open":1285,"high":1349,"low":1343,"close":1335,"change":1240,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1335},"2025-12-29",12.48,-1.69,57093,{"date":1353,"open":1354,"high":1291,"low":1343,"close":1344,"change":1019,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1344},"2025-12-26",11.04,-2.2,21038,{"date":1358,"open":1277,"high":1359,"low":1292,"close":1284,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1284},"2025-12-24",11.94,-0.78,-6.67,20880,{"date":1364,"open":1365,"high":1365,"low":1297,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2025-12-23",12.84,11.7,-0.9,-7.14,18080,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1374,"change":1298,"percent_change":990,"volume":1375,"transactions":9,"vwap":1374},"2025-12-22",13.02,13.5,12.6,15542,{"date":1377,"open":1378,"high":1373,"low":1365,"close":1372,"change":253,"percent_change":947,"volume":1379,"transactions":9,"vwap":1372},"2025-12-19",12.9,10912,{"date":1381,"open":1314,"high":1382,"low":1314,"close":1323,"change":1345,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1323},"2025-12-18",13.8,1.44,25855,{"date":1386,"open":1374,"high":1373,"low":1349,"close":1315,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1315},"2025-12-17",-0.3,-2.34,15788,{"date":1391,"open":1322,"high":1392,"low":1322,"close":1365,"change":665,"percent_change":665,"volume":1393,"transactions":9,"vwap":1365},"2025-12-16",13.2,14753,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1365,"change":1033,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1365},"2025-12-15",14.52,15,12.78,-13.71,23932,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1367,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2025-12-12",15.12,16.08,14.58,14.88,-5.7,21573,{"date":1410,"open":1411,"high":1404,"low":1412,"close":1413,"change":1240,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2025-12-11",15.96,15.36,15.78,-1.13,6183,{"date":1417,"open":1418,"high":1418,"low":1412,"close":1411,"change":1019,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1411},"2025-12-10",16.2,-1.48,13140,{"date":1422,"open":1403,"high":1423,"low":1403,"close":1418,"change":975,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1418},"2025-12-09",16.5,0.75,16630,{"date":1427,"open":1423,"high":1423,"low":1403,"close":1404,"change":594,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1404},"2025-12-08",-0.74,16173,{"date":1431,"open":1418,"high":1432,"low":1433,"close":1418,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1418},"2025-12-05",16.56,15.9,-0.6,-3.57,6978,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1440,"change":68,"percent_change":976,"volume":1441,"transactions":9,"vwap":1440},"2025-12-04",15.66,16.8,15382,{"date":1443,"open":1444,"high":1423,"low":1445,"close":1433,"change":1345,"percent_change":571,"volume":1446,"transactions":9,"vwap":1433},"2025-12-03",15.72,15.6,17682,{"date":1448,"open":1412,"high":1449,"low":1412,"close":1444,"change":933,"percent_change":957,"volume":1450,"transactions":9,"vwap":1444},"2025-12-02",16.38,26087,{"date":1452,"open":1397,"high":1404,"low":1397,"close":1412,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1412},"2025-12-01",-1.02,-6.23,18133,{"date":1457,"open":1432,"high":1458,"low":1418,"close":1449,"change":1459,"percent_change":232,"volume":1460,"transactions":9,"vwap":1449},"2025-11-28",16.62,0.6,14315,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1413,"change":68,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1413},"2025-11-26",14.7,16.14,6.05,26567,{"date":1468,"open":1397,"high":1397,"low":1469,"close":1406,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1406},"2025-11-25",14.16,-0.54,-3.5,14723,{"date":1474,"open":1412,"high":1475,"low":1476,"close":1477,"change":1117,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-11-24",15.54,14.76,15.42,8.44,24027,{"date":1481,"open":1482,"high":1483,"low":1322,"close":1484,"change":525,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-11-21",13.38,14.82,14.22,3.95,31192,{"date":1488,"open":1489,"high":1489,"low":1392,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2025-11-20",16.02,13.68,-1.44,-9.52,26653,{"date":1495,"open":1411,"high":1423,"low":1496,"close":1403,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1403},"2025-11-19",15.06,-1.2,-7.35,13815,{"date":1501,"open":1405,"high":1440,"low":1405,"close":1502,"change":1324,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-11-18",16.32,8.8,15190,{"date":1506,"open":1418,"high":1507,"low":1508,"close":1397,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1397},"2025-11-17",16.98,14.94,-1.5,-9.09,29857,{"date":1513,"open":1489,"high":1514,"low":1515,"close":1423,"change":1298,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1423},"2025-11-14",17.1,15.24,-2.48,22692,{"date":1519,"open":1520,"high":1521,"low":1418,"close":1522,"change":1193,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-11-13",18.18,18.6,16.92,-6.93,35742,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1520,"change":975,"percent_change":138,"volume":1530,"transactions":9,"vwap":1520},"2025-11-12",18.54,19.32,18.12,22632,{"date":1532,"open":1533,"high":1529,"low":1533,"close":1534,"change":108,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-11-11",17.64,18.059999,0.33,13162,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1360,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-11-10",18.78,19.5,17.4,18,-4.15,22532,{"date":1546,"open":1440,"high":1547,"low":1418,"close":1539,"change":1117,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1539},"2025-11-07",19.56,6.83,50623,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-11-06",18.3,19.2,17.16,17.58,-1.74,-9.01,30412,{"date":1560,"open":1561,"high":1562,"low":1522,"close":1528,"change":718,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1528},"2025-11-05",17.7,19.62,9.9,37570,{"date":1566,"open":1553,"high":1567,"low":1541,"close":1555,"change":1388,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1555},"2025-11-04",19.26,-11.75,49870,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1264,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-11-03",21.42,19.74,19.92,-6.48,33063,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":606,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-10-31",20.7,22.2,20.4,21.3,6.93,40983,{"date":1586,"open":1587,"high":1587,"low":1540,"close":1574,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1574},"2025-10-30",22.08,-2.22,-10.03,47903,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1434,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-10-29",22.5,22.86,21.48,22.14,-2.64,37650,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-10-28",23.4,24,22.74,-0.96,-4.05,48452,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":74,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-10-27",24.72,25.2,23.1,23.7,-4.36,53215,{"date":1616,"open":1617,"high":1610,"low":1601,"close":1618,"change":1619,"percent_change":651,"volume":1620,"transactions":9,"vwap":1618},"2025-10-24",24.84,24.78,0.48,55372,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":967,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-10-23",22.8,24.6,22.32,24.3,10.35,40405,{"date":1630,"open":1612,"high":1612,"low":1631,"close":1632,"change":1556,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-10-22",21.12,22.02,-7.32,62690,{"date":1636,"open":1637,"high":1618,"low":1638,"close":1639,"change":1453,"percent_change":547,"volume":1640,"transactions":9,"vwap":1639},"2025-10-21",24.18,23.28,23.76,35195,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1618,"change":859,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1618},"2025-10-20",24.36,25.26,23.52,9.55,46573,{"date":1649,"open":1603,"high":1650,"low":1580,"close":1651,"change":1360,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-10-17",23.64,22.62,-3.33,45367,{"date":1655,"open":1618,"high":1656,"low":1657,"close":1601,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1601},"2025-10-16",25.38,23.22,-1.56,-6.25,60792,{"date":1662,"open":1663,"high":1664,"low":1626,"close":1665,"change":1317,"percent_change":533,"volume":1666,"transactions":9,"vwap":1665},"2025-10-15",25.8,26.1,24.96,55483,{"date":1668,"open":1637,"high":1669,"low":1639,"close":1663,"change":1317,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1663},"2025-10-14",26.040001,-3.15,59162,{"date":1673,"open":1674,"high":1675,"low":1610,"close":1676,"change":826,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-10-13",25.5,26.94,26.64,7.77,60995,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1609,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1609},"2025-10-10",30,30.059999,24.059999,-4.08,-14.17,119588,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-10-09",31.02,27.6,28.8,-2.16,-6.98,74997,{"date":1696,"open":1690,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-10-08",31.8,27,30.96,3.9,14.41,145128,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-10-07",31.5,26.4,27.059999,-2.94,-9.8,122113,{"date":1712,"open":1713,"high":25,"low":1714,"close":1681,"change":957,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1681},"2025-10-06",30.3,28.92,8.46,222167,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1658,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-10-03",28.98,30.6,24.42,27.66,-5.34,181883,{"date":1726,"open":1602,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-10-02",29.28,23.94,29.22,5.46,22.98,252612,{"date":1734,"open":1601,"high":1618,"low":1735,"close":1639,"change":133,"percent_change":1255,"volume":1736,"transactions":9,"vwap":1639},"2025-10-01",22.92,85317,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1731,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1731},"2025-09-30",23.82,22.68,-0.72,-3.04,56843,{"date":1745,"open":1601,"high":1617,"low":1601,"close":1612,"change":1459,"percent_change":186,"volume":1746,"transactions":9,"vwap":1612},"2025-09-29",66298,{"date":1748,"open":1593,"high":1638,"low":1749,"close":1611,"change":388,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1611},"2025-09-26",21,3.22,48908,{"date":1753,"open":1601,"high":1650,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-09-25",21.6,22.38,-1.62,-6.75,48238,{"date":1760,"open":1624,"high":1609,"low":1601,"close":1602,"change":1761,"percent_change":103,"volume":1762,"transactions":9,"vwap":1602},"2025-09-24",0.24,46515,{"date":1764,"open":1765,"high":1665,"low":1612,"close":1639,"change":1491,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1639},"2025-09-23",24.24,-5.71,41635,{"date":1769,"open":1728,"high":1674,"low":1770,"close":1610,"change":975,"percent_change":1619,"volume":1771,"transactions":9,"vwap":1610},"2025-09-22",23.34,55225,{"date":1773,"open":1774,"high":1722,"low":1602,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-09-19",26.16,25.08,-2.52,-9.13,100038,{"date":1780,"open":1781,"high":1690,"low":1782,"close":1690,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1690},"2025-09-18",25.14,23.88,4.38,18.86,174013,{"date":1787,"open":1626,"high":1788,"low":1623,"close":1657,"change":1360,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1657},"2025-09-17",24.48,-3.25,59658,{"date":1792,"open":1665,"high":1775,"low":1612,"close":1602,"change":1453,"percent_change":1684,"volume":1793,"transactions":9,"vwap":1602},"2025-09-16",63508,{"date":1795,"open":1643,"high":1796,"low":1626,"close":1797,"change":74,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-09-15",26.28,25.02,-4.14,75737,{"date":1801,"open":1802,"high":1690,"low":1610,"close":1664,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1664},"2025-09-12",26.7,-0.66,-2.47,80843,{"date":1807,"open":1781,"high":1808,"low":1809,"close":1808,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1808},"2025-09-11",26.76,24.66,3.3,14.07,145490,{"date":1814,"open":1637,"high":1656,"low":1638,"close":1815,"change":1816,"percent_change":652,"volume":1817,"transactions":9,"vwap":1815},"2025-09-10",23.46,0.42,100068,{"date":1819,"open":1781,"high":1674,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-09-09",22.26,23.040001,-1.92,-7.69,137043,{"date":1826,"open":1595,"high":1827,"low":1749,"close":1665,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1665},"2025-09-08",25.56,5.16,26.06,324582,{"date":1832,"open":1833,"high":1834,"low":1553,"close":1835,"change":1459,"percent_change":251,"volume":1836,"transactions":9,"vwap":1835},"2025-09-05",19.38,20.88,19.8,147950,{"date":1838,"open":1581,"high":1839,"low":1840,"close":1553,"change":1556,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1553},"2025-09-04",20.64,19.08,-8.31,60140,{"date":1844,"open":1580,"high":1580,"low":1581,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-09-03",20.94,-0.48,-2.24,55558,{"date":1850,"open":1601,"high":1645,"low":1835,"close":1572,"change":1033,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1572},"2025-09-02",-8.7,135740,{"date":1854,"open":1855,"high":1706,"low":1735,"close":1815,"change":1856,"percent_change":1498,"volume":1857,"transactions":9,"vwap":1815},"2025-08-29",25.98,-1.86,85308,{"date":1859,"open":1827,"high":1796,"low":1809,"close":1860,"change":665,"percent_change":665,"volume":1861,"transactions":9,"vwap":1860},"2025-08-28",25.32,54378,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1860,"change":1388,"percent_change":907,"volume":1866,"transactions":9,"vwap":1860},"2025-08-27",27.84,24.9,70430,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1722,"change":1871,"percent_change":239,"volume":1872,"transactions":9,"vwap":1722},"2025-08-26",28.2,27.12,0.96,57183,{"date":1874,"open":1875,"high":1876,"low":1663,"close":1802,"change":1776,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1802},"2025-08-25",27.9,29.34,-8.62,118650,{"date":1880,"open":1781,"high":1881,"low":1624,"close":1729,"change":1223,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1729},"2025-08-22",29.7,17.07,176965,{"date":1885,"open":1663,"high":1808,"low":1886,"close":1665,"change":1556,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1665},"2025-08-21",24.54,-6.52,58138,{"date":1890,"open":1624,"high":1891,"low":1602,"close":1802,"change":868,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1802},"2025-08-20",27.3,8.54,99482,{"date":1895,"open":1896,"high":1698,"low":1602,"close":1624,"change":1776,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1624},"2025-08-19",26.88,-9.29,98150,{"date":1900,"open":1901,"high":1902,"low":1675,"close":1870,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1870},"2025-08-18",29.4,30.66,-3.54,-11.55,124698,{"date":1907,"open":1908,"high":1697,"low":1881,"close":1902,"change":665,"percent_change":665,"volume":1909,"transactions":9,"vwap":1902},"2025-08-15",31.2,87348,{"date":1911,"open":1714,"high":1912,"low":1869,"close":1902,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1902},"2025-08-14",32.94,-2.28,-6.92,190650,{"date":1917,"open":1918,"high":1919,"low":1908,"close":1912,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1912},"2025-08-13",32.099998,38.34,3.66,12.5,748788,{"date":1924,"open":1681,"high":1720,"low":1891,"close":1727,"change":665,"percent_change":665,"volume":1925,"transactions":9,"vwap":1727},"2025-08-12",161348,{"date":1927,"open":1928,"high":1918,"low":1929,"close":1727,"change":563,"percent_change":242,"volume":1930,"transactions":9,"vwap":1727},"2025-08-11",29.16,26.58,353907,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1876,"change":1936,"percent_change":1396,"volume":1937,"transactions":9,"vwap":1876},"2025-08-08",28.68,33,27.18,3.72,791482,{"date":1939,"open":1601,"high":1699,"low":1601,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-08-07",25.62,5.64,28.23,2234447,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":933,"percent_change":710,"volume":1949,"transactions":9,"vwap":1948},"2025-08-06",18.66,21.24,19.98,157983,{"date":1951,"open":1754,"high":1754,"low":1553,"close":1562,"change":1509,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1562},"2025-08-05",-7.1,110665,{"date":1955,"open":1956,"high":1623,"low":1839,"close":1631,"change":133,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1631},"2025-08-04",21.18,3.83,103850,{"date":1960,"open":1601,"high":1601,"low":1835,"close":1961,"change":776,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-08-01",20.34,-13.3,138478,{"date":1965,"open":1656,"high":1656,"low":1966,"close":1815,"change":1019,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1815},"2025-07-31",23.16,-1.01,86152,{"date":1970,"open":1645,"high":1935,"low":1971,"close":1612,"change":1264,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1612},"2025-07-30",21.72,-5.5,156623,{"date":1975,"open":1707,"high":1722,"low":1594,"close":1775,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1775},"2025-07-29",-3.24,-11.44,196237,{"date":1980,"open":1981,"high":1982,"low":1690,"close":1983,"change":680,"percent_change":1060,"volume":1984,"transactions":9,"vwap":1983},"2025-07-28",31.62,34.74,28.32,183527,{"date":1986,"open":1987,"high":1908,"low":1988,"close":1989,"change":1019,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-07-25",30.54,26.46,31.14,-0.76,303923,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1092,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-07-24",34.8,36.6,30.42,31.38,-5.94,299168,{"date":2001,"open":2002,"high":2003,"low":1908,"close":25,"change":1633,"percent_change":2004,"volume":2005,"transactions":9,"vwap":25},"2025-07-23",38.58,39.3,-17.99,391367,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1913,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-07-22",42.6,45.3,34.32,40.68,-5.31,489620,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":672,"volume":2020,"transactions":9,"vwap":2018},"2025-07-21",55.5,42.36,42.96,-3.84,1419647,{"date":2022,"open":2023,"high":177,"low":2008,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-07-18",48.72,46.8,8.94,23.61,6043075,{"date":2029,"open":1860,"high":2030,"low":1580,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-07-17",41.76,37.86,17.94,90.06,7827417,{"date":2036,"open":2037,"high":2038,"low":1553,"close":1574,"change":1741,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1574},"2025-07-16",20.58,21.36,-3.49,200630,{"date":2042,"open":2043,"high":1601,"low":1553,"close":1839,"change":1846,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1839},"2025-07-15",19.44,-2.27,250450,{"date":2047,"open":1663,"high":1875,"low":1749,"close":1631,"change":2048,"percent_change":1265,"volume":2049,"transactions":9,"vwap":1631},"2025-07-14",-5.28,643110,{"date":2051,"open":1940,"high":1698,"low":1567,"close":1706,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1706},"2025-07-11",9,51.72,3554378,{"date":2056,"open":1309,"high":1587,"low":1277,"close":1541,"change":2057,"percent_change":2023,"volume":2058,"transactions":9,"vwap":1541},"2025-07-10",5.7,4450498,{"date":2060,"open":1398,"high":2061,"low":1277,"close":1366,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1366},"2025-07-09",12.96,-1.32,-10.14,310127,{"date":2066,"open":2067,"high":1418,"low":2068,"close":1372,"change":1388,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1372},"2025-07-08",14.1,12.66,-15.23,632785,{"date":2072,"open":1322,"high":1413,"low":1277,"close":1412,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1412},"2025-07-07",5.04,48.84,4632985,{"date":2077,"open":1302,"high":2078,"low":1336,"close":1337,"change":1345,"percent_change":620,"volume":2079,"transactions":9,"vwap":1337},"2025-07-03",12.3,1064680,{"date":2081,"open":1336,"high":2082,"low":2083,"close":2082,"change":133,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-07-02",10.14,9.12,8.33,40528,{"date":2087,"open":1336,"high":1336,"low":2088,"close":2089,"change":594,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-07-01",8.7,9.36,-1.27,24470,{"date":2093,"open":1336,"high":1563,"low":2083,"close":2094,"change":563,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-06-30",9.48,-0.63,28143,{"date":2098,"open":2099,"high":2099,"low":2094,"close":2100,"change":1387,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-06-27",10.2,9.54,-3.05,19923,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":1240,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-06-26",10.02,9.66,9.84,-1.8,24155,{"date":2111,"open":1335,"high":1335,"low":1563,"close":2105,"change":665,"percent_change":665,"volume":2112,"transactions":9,"vwap":2105},"2025-06-25",25415,{"date":2114,"open":1563,"high":2082,"low":1563,"close":2105,"change":1761,"percent_change":945,"volume":2115,"transactions":9,"vwap":2105},"2025-06-24",17993,{"date":2117,"open":2118,"high":2119,"low":1329,"close":1329,"change":1434,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1329},"2025-06-23",10.26,10.38,-5.78,27362,{"date":2123,"open":2099,"high":1344,"low":2105,"close":2119,"change":253,"percent_change":219,"volume":2124,"transactions":9,"vwap":2119},"2025-06-20",52227,{"date":2126,"open":1329,"high":1337,"low":1329,"close":2127,"change":1761,"percent_change":17,"volume":2128,"transactions":9,"vwap":2127},"2025-06-18",10.08,30178,{"date":2130,"open":1343,"high":1335,"low":2131,"close":2107,"change":1298,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2107},"2025-06-17",9.72,-4.09,53207,{"date":2135,"open":2136,"high":2119,"low":1329,"close":2118,"change":253,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2118},"2025-06-16",9.96,3.01,39762,{"date":2140,"open":1563,"high":1344,"low":2107,"close":2136,"change":563,"percent_change":1434,"volume":2141,"transactions":9,"vwap":2136},"2025-06-13",84537,{"date":2143,"open":1337,"high":2119,"low":2107,"close":2105,"change":1761,"percent_change":945,"volume":2144,"transactions":9,"vwap":2105},"2025-06-12",72427,{"date":2146,"open":2094,"high":1335,"low":2147,"close":1329,"change":1459,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1329},"2025-06-11",9.24,6.54,119327,{"date":2151,"open":2131,"high":2131,"low":2152,"close":2153,"change":594,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-06-10",9.06,9.18,-1.29,27748,{"date":2157,"open":2158,"high":2100,"low":2152,"close":2158,"change":1345,"percent_change":684,"volume":2159,"transactions":9,"vwap":2158},"2025-06-09",9.3,42283,{"date":2161,"open":2088,"high":2153,"low":2162,"close":2083,"change":933,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2083},"2025-06-06",8.52,4.11,35508,{"date":2166,"open":2089,"high":1336,"low":2088,"close":2167,"change":1360,"percent_change":1226,"volume":2168,"transactions":9,"vwap":2167},"2025-06-05",8.76,64265,{"date":2170,"open":2089,"high":1563,"low":2158,"close":2100,"change":563,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2100},"2025-06-04",-0.62,28632,{"date":2174,"open":2094,"high":2107,"low":2158,"close":1336,"change":1816,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1336},"2025-06-03",4.58,51848,{"date":2178,"open":1563,"high":1563,"low":2179,"close":2153,"change":1604,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2153},"2025-06-02",8.58,-9.47,82747,{"date":2183,"open":2107,"high":1284,"low":1336,"close":2082,"change":525,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2082},"2025-05-30",5.63,224105,{"date":2187,"open":2131,"high":2105,"low":2094,"close":1336,"change":665,"percent_change":665,"volume":2188,"transactions":9,"vwap":1336},"2025-05-29",67897,{"date":2190,"open":2105,"high":2118,"low":2191,"close":1336,"change":1470,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1336},"2025-05-28",9.42,-5.33,106137,{"date":2195,"open":2118,"high":1290,"low":2127,"close":2082,"change":563,"percent_change":713,"volume":2196,"transactions":9,"vwap":2082},"2025-05-27",197845,{"date":2198,"open":2131,"high":1343,"low":1336,"close":2099,"change":594,"percent_change":812,"volume":2199,"transactions":9,"vwap":2099},"2025-05-23",180498,{"date":2201,"open":2136,"high":1342,"low":2089,"close":1337,"change":133,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1337},"2025-05-22",8.18,936652,{"date":2205,"open":2127,"high":1285,"low":2191,"close":2100,"change":1604,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2100},"2025-05-21",-9.14,182342,{"date":2209,"open":2099,"high":1335,"low":2105,"close":1335,"change":1619,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1335},"2025-05-20",4.79,90685,{"date":2213,"open":2025,"high":2214,"low":2025,"close":2105,"change":1803,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2105},"2025-05-19",10.56,-6.18,182928,{"date":2218,"open":2219,"high":1330,"low":1335,"close":1344,"change":594,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1344},"2025-05-16",10.74,-1.11,170602,{"date":2223,"open":1285,"high":1354,"low":1335,"close":1285,"change":1225,"percent_change":990,"volume":2224,"transactions":9,"vwap":1285},"2025-05-15",99363,{"date":2226,"open":1269,"high":1269,"low":2219,"close":1290,"change":1741,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1290},"2025-05-14",-6.06,122203,{"date":2230,"open":1359,"high":2231,"low":1335,"close":1269,"change":594,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1269},"2025-05-13",12.24,-1,270975,{"date":2235,"open":2236,"high":2237,"low":1316,"close":1322,"change":1816,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1322},"2025-05-12",12.18,13.08,3.63,462275,{"date":2241,"open":1322,"high":1322,"low":1285,"close":1316,"change":1240,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1316},"2025-05-09",-1.53,263313,{"date":2245,"open":1330,"high":1398,"low":1292,"close":1280,"change":585,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1280},"2025-05-08",10.73,356957,{"date":2249,"open":1316,"high":1316,"low":1343,"close":1342,"change":1459,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1342},"2025-05-07",5.99,410737,{"date":2253,"open":1563,"high":2119,"low":1336,"close":2105,"change":1846,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2105},"2025-05-06",-4.57,189557,{"date":2257,"open":1330,"high":1330,"low":2118,"close":1335,"change":1317,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1335},"2025-05-05",-7.41,144892,{"date":2261,"open":1349,"high":1374,"low":1337,"close":1279,"change":1871,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1279},"2025-05-02",9.25,1070947,{"date":2265,"open":1277,"high":1445,"low":2131,"close":2119,"change":1324,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2119},"2025-05-01",14.57,3412520,{"date":2269,"open":1563,"high":1563,"low":2167,"close":2152,"change":1317,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2152},"2025-04-30",-8.48,89460,{"date":2273,"open":1563,"high":2119,"low":1336,"close":1563,"change":253,"percent_change":251,"volume":2274,"transactions":9,"vwap":1563},"2025-04-29",138422,{"date":2276,"open":2105,"high":1343,"low":2094,"close":1336,"change":933,"percent_change":1700,"volume":2277,"transactions":9,"vwap":1336},"2025-04-28",313723,{"date":2279,"open":2052,"high":1335,"low":2167,"close":2147,"change":933,"percent_change":1215,"volume":2280,"transactions":9,"vwap":2147},"2025-04-25",370627,{"date":2282,"open":2167,"high":2089,"low":2283,"close":2284,"change":2062,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-04-24",8.28,8.88,-12.94,209740,{"date":2288,"open":1279,"high":1277,"low":2153,"close":2099,"change":957,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2099},"2025-04-23",29.77,2377407,{"date":2292,"open":2293,"high":2179,"low":2293,"close":2294,"change":138,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-04-22",7.2,7.86,9.17,260685,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2293,"change":1741,"percent_change":1510,"volume":2301,"transactions":9,"vwap":2293},"2025-04-21",7.08,7.8,87358,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2304,"change":1387,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2304},"2025-04-17",7.92,8.1,7.26,-3.65,52207,{"date":2310,"open":2311,"high":2162,"low":2304,"close":2312,"change":1298,"percent_change":1272,"volume":2313,"transactions":9,"vwap":2312},"2025-04-16",8.4,8.22,74812,{"date":2315,"open":2311,"high":2316,"low":2311,"close":2317,"change":1240,"percent_change":1033,"volume":2318,"transactions":9,"vwap":2317},"2025-04-15",8.82,8.64,63618,{"date":2320,"open":2284,"high":1329,"low":2317,"close":2316,"change":253,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2316},"2025-04-14",3.52,173133,{"date":2324,"open":2052,"high":1336,"low":2325,"close":2162,"change":1846,"percent_change":2192,"volume":2326,"transactions":9,"vwap":2162},"2025-04-11",7.98,99328,{"date":2328,"open":2094,"high":1329,"low":2052,"close":2052,"change":563,"percent_change":1803,"volume":2329,"transactions":9,"vwap":2052},"2025-04-10",153057,{"date":2331,"open":1336,"high":1284,"low":2332,"close":2152,"change":1345,"percent_change":669,"volume":2333,"transactions":9,"vwap":2152},"2025-04-09",8.04,992570,{"date":2335,"open":1315,"high":1396,"low":2088,"close":2284,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2284},"2025-04-08",1.62,22.31,5680340,{"date":2340,"open":2304,"high":2332,"low":2341,"close":2306,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2306},"2025-04-07",7.14,-1.14,-13.57,89992,{"date":2346,"open":2052,"high":2052,"low":2347,"close":2311,"change":1803,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2311},"2025-04-04",8.16,-7.28,79210,{"date":2351,"open":2052,"high":1336,"low":2052,"close":2152,"change":1509,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2152},"2025-04-03",-14.2,82048,{"date":2355,"open":1354,"high":1277,"low":1563,"close":2214,"change":1497,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2214},"2025-04-02",-10.2,111782,{"date":2359,"open":1285,"high":2231,"low":1342,"close":1280,"change":933,"percent_change":659,"volume":2360,"transactions":9,"vwap":1280},"2025-04-01",294993,{"date":2362,"open":2363,"high":1322,"low":1342,"close":1277,"change":1193,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1277},"2025-03-31",11.46,-9.95,89272,{"date":2367,"open":2231,"high":1323,"low":1285,"close":2068,"change":1470,"percent_change":2132,"volume":2368,"transactions":9,"vwap":2068},"2025-03-28",92718,{"date":2370,"open":2371,"high":2372,"low":1315,"close":1392,"change":1360,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1392},"2025-03-27",13.92,13.98,-5.58,85002,{"date":2376,"open":1397,"high":1397,"low":1382,"close":2372,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2372},"2025-03-26",-1.68,-10.73,120325,{"date":2381,"open":1433,"high":1489,"low":2382,"close":1439,"change":1803,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1439},"2025-03-25",15.3,-4.04,131223,{"date":181,"open":1514,"high":1555,"low":1433,"close":1502,"change":1360,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1502},-4.56,388593]