[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BTQ":3,"homepage-market-summary":30,"stock-historical-BTQ":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BTQ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"BTQ Technologies Corp. Common Stock","Nasdaq",null,"Common Stock","BTQ Technologies Corp is engaged in the development of computer-based technology related to post-quantum cryptography, particularly as it applies to blockchain and related technologies, and their protection from the emerging security risk of quantum computing. The company derives revenue from Software licensing. Geographically, the company has a presence in Canada, Taiwan, Australia, and the United States.","35",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},3.17,3.01,3.19,2.965,2.98,0.19,6.38,2009758.27319,10393,3.0951,16,2.09,3495336.011684773,7.8,256,{"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":13,"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":13},"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":29,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},3538008,905729938.932878,-39.73,"2025-09-26",[180,181,191,199,207,218,227,235,243,251,262,273,280,289,296,303,311,321,330,339,349,358,368,377,387,396,407,417,424,433,444,454,462,471,482,491,501,510,519,527,536,545,554,562,572,581,588,595,604,611,617,625,633,641,649,655,660,666,672,679,684,689,694,702,710,719,727,736,745,753,762,771,780,786,795,803,810,818,825,833,839,845,853,860,867,875,883,890,897,906,911,916,922,928,933,939,943,948,953,958,963,967,972,978,984,990,994,999,1003,1007,1013,1018,1023,1028,1033,1037,1043,1048,1052,1057,1064,1070,1076,1084,1090,1095,1102,1107,1113,1119,1126,1131,1138,1141,1146,1150,1155,1162,1166,1170,1174,1179,1184,1188,1193,1197,1202,1206,1210,1214,1218,1222,1227,1231,1236,1241,1247,1252,1258,1264,1269,1273,1277,1280,1285,1291,1297,1303,1307,1312,1319,1323,1329,1334,1341,1348,1354,1358,1364,1372,1376,1383,1387,1393,1399,1404,1408,1413,1418,1424,1430,1438,1443,1448,1455,1464,1471,1476,1483,1489,1497,1504,1511,1516,1522,1530,1538,1544,1552,1559,1566,1572,1580,1586,1594,1600,1605,1614,1622,1629,1634,1639,1646,1653,1661,1667,1671,1679,1687,1694,1702,1708,1714,1722,1730,1737,1744,1752,1759,1768,1777,1784,1792,1801,1810,1819,1828,1837,1844,1852,1858,1864,1869,1875,1881,1887],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",2.92,2.99,2.84,0.08,2.76,1266661.526647,8195,2.9219,{"date":192,"open":19,"high":193,"low":194,"close":194,"change":107,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",3.06,2.9,2.11,2170302.219425,11741,2.9733,{"date":200,"open":194,"high":183,"low":201,"close":185,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",2.78,-0.02,-0.7,1817008.600709,8900,2.8437,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",2.74,2.885,2.68,2.86,0.12,4.38,1901739.352192,12561,2.8015,{"date":219,"open":220,"high":220,"low":221,"close":209,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",2.82,2.73,-0.05,-1.79,1376768.306117,8363,2.7748,{"date":228,"open":211,"high":220,"low":229,"close":230,"change":107,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",2.67,2.79,2.2,1682540.766707,10790,2.7501,{"date":236,"open":237,"high":212,"low":229,"close":221,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",2.8,0.05,1.87,3572222.039911,21122,2.7642,{"date":244,"open":185,"high":185,"low":245,"close":211,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",2.64,-0.19,-6.62,3184512.958048,18173,2.7085,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",2.69,2.89,2.675,2.87,0.26,9.96,2158409.154894,13821,2.8219,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",2.7,2.75,2.6,2.61,-0.09,-3.33,2934269.971765,11361,2.6448,{"date":274,"open":209,"high":185,"low":211,"close":264,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",0.07,2.66,1919521.154863,11973,2.7399,{"date":281,"open":282,"high":264,"low":283,"close":284,"change":112,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",2.65,2.5601,2.63,-0.38,2064317.567288,13179,2.6163,{"date":290,"open":237,"high":291,"low":267,"close":245,"change":246,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",2.805,-6.71,2088880.156578,15186,2.6814,{"date":297,"open":221,"high":183,"low":264,"close":298,"change":299,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",2.83,0,2874179.075727,21366,2.8401,{"date":304,"open":298,"high":305,"low":237,"close":298,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",2.91,0.11,4.04,1611717.696634,9098,2.8448,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",2.93,2.705,2.72,-0.23,-7.8,2780005.36197,16092,2.7935,{"date":322,"open":184,"high":16,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",2.88,2.95,-0.06,-1.99,2368520.54589,13803,2.9505,{"date":331,"open":332,"high":333,"low":19,"close":16,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-08",3.1,3.15,-0.015,-0.5,2189513.209221,14097,3.0543,{"date":340,"open":184,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",3.05,2.955,3.025,0.045,1.51,1087537.818894,7386,3.0129,{"date":350,"open":351,"high":352,"low":194,"close":19,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",3.24,3.25,-0.29,-8.87,3837108.44624,18091,2.9933,{"date":359,"open":19,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-02",3.33,2.94,3.27,0.28,9.36,4989893.051468,14112,3.1944,{"date":369,"open":370,"high":371,"low":372,"close":184,"change":222,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",3,3.03,2.915,-1.64,2100430.175291,14335,2.9794,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":353,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",3.35,3.36,3.02,3.04,-8.71,2728335.315934,15764,3.1365,{"date":388,"open":389,"high":389,"low":390,"close":360,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",3.65,3.235,-0.34,-9.26,2603982.271219,14942,3.3932,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",3.42,3.681,3.375,3.67,0.34,10.21,3227548.363638,17096,3.5888,{"date":408,"open":409,"high":410,"low":411,"close":360,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",3.38,3.41,3.285,-0.08,-2.35,1292508.639542,10635,3.3363,{"date":418,"open":379,"high":419,"low":420,"close":410,"change":213,"percent_change":389,"volume":421,"transactions":422,"vwap":423},"2026-08-25",3.45,3.29,1493151.352428,8949,3.3772,{"date":425,"open":426,"high":427,"low":428,"close":420,"change":316,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",3.47,3.48,3.28,-6.53,1863550.837033,14277,3.3671,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",3.51,3.655,3.44,3.52,0.04,1.15,1923380.102037,14637,3.5158,{"date":445,"open":446,"high":447,"low":448,"close":427,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",3.62,3.71,3.43,-0.11,-3.06,1538927.915258,11879,3.5379,{"date":455,"open":456,"high":456,"low":426,"close":457,"change":449,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",3.72,3.59,-2.97,1513884.517265,14613,3.564,{"date":463,"open":401,"high":464,"low":457,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",3.8,3.7,-0.15,-3.9,2154247.490822,13320,3.7011,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",4,4.07,3.82,3.85,-0.21,-5.17,1580165.989646,13608,3.89,{"date":483,"open":484,"high":485,"low":473,"close":486,"change":222,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",4.3,4.3416,4.06,-1.22,1661532.711676,17028,4.1363,{"date":492,"open":493,"high":494,"low":486,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",4.375,4.485,4.11,-0.24,-5.52,1979686.350151,15938,4.1983,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":412,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-12",4.58,4.2301,4.35,-1.81,1733281.99593,16029,4.3712,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":53,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",3.98,4.5,4.43,12.44,2882027.039494,24781,4.2969,{"date":520,"open":521,"high":474,"low":522,"close":523,"change":524,"percent_change":467,"volume":525,"transactions":526,"vwap":473},"2026-08-10",4.05,3.91,3.94,-0.16,1295652.969589,11978,{"date":528,"open":307,"high":529,"low":522,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-07",4.16,4.1,0.1,2.5,1567026.067102,13431,4.0556,{"date":537,"open":538,"high":495,"low":539,"close":473,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-06",3.95,3.88,-0.03,-0.74,763341.97193,8297,3.9807,{"date":546,"open":547,"high":474,"low":548,"close":549,"change":238,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-05",3.93,3.87,4.03,1.26,1452597.504303,15308,3.9835,{"date":555,"open":473,"high":549,"low":556,"close":512,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",3.84,0.15,3.92,1527109.067337,15557,3.9464,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":402,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",3.46,3.845,3.4,3.83,9.74,1153526.552366,11076,3.6875,{"date":573,"open":574,"high":575,"low":566,"close":576,"change":222,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",3.6,3.66,3.49,-1.41,1066909.347204,10441,3.5095,{"date":582,"open":352,"high":583,"low":352,"close":583,"change":147,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-30",3.54,12.03,1360021.978596,11732,3.4165,{"date":589,"open":410,"high":427,"low":590,"close":590,"change":353,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-29",3.16,-8.41,1405038.468451,12549,3.3174,{"date":596,"open":88,"high":597,"low":598,"close":419,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-28",3.525,3.282,-0.04,-1.15,1079214.772469,10140,3.3972,{"date":605,"open":566,"high":389,"low":566,"close":576,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-27",0.16,4.8,1209901.012646,11543,3.5027,{"date":612,"open":360,"high":566,"low":613,"close":360,"change":299,"percent_change":299,"volume":614,"transactions":615,"vwap":616},"2026-07-24",3.21,1180542.866724,11456,3.3024,{"date":618,"open":88,"high":438,"low":619,"close":360,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-23",3.32,-0.13,-3.76,1314377.355476,11500,3.3994,{"date":626,"open":409,"high":627,"low":409,"close":564,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-22",3.7298,0.01,0.29,1779698.730937,13976,3.5415,{"date":634,"open":635,"high":597,"low":635,"close":419,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-21",3.23,0.22,6.81,1549103.757522,12067,3.4209,{"date":642,"open":428,"high":380,"low":643,"close":635,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-20",3.13,-0.07,-2.12,1395548.188484,13330,3.2169,{"date":650,"open":17,"high":437,"low":651,"close":652,"change":644,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-07-17",3.12,3.3,-2.08,1610500,{"date":656,"open":409,"high":566,"low":635,"close":88,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":88},"2026-07-16",-0.1,-2.88,2157500,{"date":661,"open":662,"high":446,"low":379,"close":426,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":426},"2026-07-15",3.515,0.02,0.58,1479300,{"date":667,"open":668,"high":669,"low":398,"close":419,"change":412,"percent_change":670,"volume":671,"transactions":9,"vwap":419},"2026-07-14",3.57,3.592,-2.27,1642800,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":246,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-13",3.63,3.385,3.53,-5.11,2786400,{"date":680,"open":681,"high":473,"low":389,"close":456,"change":268,"percent_change":682,"volume":683,"transactions":9,"vwap":456},"2026-07-10",3.96,-2.36,2300600,{"date":685,"open":549,"high":549,"low":464,"close":686,"change":466,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-09",3.81,-3.79,2027400,{"date":690,"open":486,"high":691,"low":556,"close":681,"change":477,"percent_change":692,"volume":693,"transactions":9,"vwap":681},"2026-07-08",4.26,-5.04,2522200,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-07",4.62,4.065,4.17,-0.45,-9.74,3118800,{"date":703,"open":704,"high":705,"low":706,"close":696,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":696},"2026-07-06",4.95,5.05,4.46,-0.2,-4.15,2932100,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-02",5.36,5.58,4.765,4.82,-0.48,-9.06,3493200,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":268,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-01",5.24,5.67,5.155,5.3,-1.67,3565400,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-30",5.5,5.74,5.27,5.39,-0.18,-3.23,3184900,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-29",5.33,5.71,5.15,5.57,0.43,8.37,3120500,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":478,"volume":752,"transactions":9,"vwap":750},"2026-06-26",5.06,5.38,5.01,5.14,-0.28,2784300,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-25",5.61,5.68,5.07,5.42,-0.085,-1.54,3351800,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-24",5.75,5.79,5.28,5.505,-0.365,-6.22,4690500,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-23",4.48,5.89,4.47,5.87,1.43,32.21,14477600,{"date":781,"open":705,"high":740,"low":691,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-22",4.44,-1.235,-21.76,10283600,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-18",6.36,6.4,5.275,5.675,-0.215,-3.65,15799000,{"date":796,"open":797,"high":798,"low":799,"close":774,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":774},"2026-06-17",5.53,6.22,5.51,0.56,10.51,7954900,{"date":804,"open":805,"high":806,"low":807,"close":738,"change":202,"percent_change":808,"volume":809,"transactions":9,"vwap":738},"2026-06-16",5.2,5.62,5.08,-0.37,5425500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":60,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-15",4.42,5.865,4.4,5.35,28.61,12880700,{"date":819,"open":820,"high":821,"low":822,"close":529,"change":496,"percent_change":823,"volume":824,"transactions":9,"vwap":529},"2026-06-12",4.51,4.69,4.12,-5.45,2819500,{"date":826,"open":827,"high":828,"low":829,"close":814,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":814},"2026-06-11",4.13,4.57,4.02,0.23,5.52,3247400,{"date":834,"open":473,"high":835,"low":473,"close":698,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":698},"2026-06-10",4.445,0.105,2.58,2320500,{"date":840,"open":841,"high":842,"low":476,"close":697,"change":496,"percent_change":843,"volume":844,"transactions":9,"vwap":697},"2026-06-09",4.33,4.535,-5.57,2786700,{"date":846,"open":214,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-08",4.465,4.2,4.305,0.235,5.77,2277400,{"date":854,"open":855,"high":856,"low":512,"close":474,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":474},"2026-06-05",4.73,4.829,-0.76,-15.73,4839300,{"date":861,"open":820,"high":862,"low":812,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-04",5.13,4.83,0.59,13.92,5631500,{"date":868,"open":706,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-03",4.645,4.051,4.24,-0.35,-7.63,4747900,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":238,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-02",4.34,4.81,4.335,4.59,1.1,4048900,{"date":884,"open":885,"high":886,"low":782,"close":887,"change":751,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-01",4.61,4.945,4.54,-5.81,3016700,{"date":891,"open":892,"high":893,"low":894,"close":715,"change":186,"percent_change":895,"volume":896,"transactions":9,"vwap":715},"2026-05-29",4.72,4.93,4.385,1.69,3770500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-28",3.76,4.99,3.75,4.74,0.85,21.85,7250000,{"date":907,"open":908,"high":521,"low":575,"close":481,"change":466,"percent_change":909,"volume":910,"transactions":9,"vwap":481},"2026-05-27",3.945,-3.71,3166100,{"date":912,"open":913,"high":827,"low":556,"close":307,"change":257,"percent_change":914,"volume":915,"transactions":9,"vwap":307},"2026-05-26",3.86,6.88,4436700,{"date":917,"open":88,"high":918,"low":619,"close":919,"change":127,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-22",4.32,3.78,11.83,8624900,{"date":923,"open":16,"high":924,"low":925,"close":409,"change":800,"percent_change":926,"volume":927,"transactions":9,"vwap":409},"2026-05-21",3.39,2.96,19.86,4353200,{"date":929,"open":237,"high":183,"low":930,"close":220,"change":931,"percent_change":652,"volume":932,"transactions":9,"vwap":220},"2026-05-20",2.715,0.09,1308700,{"date":934,"open":237,"high":935,"low":936,"close":221,"change":268,"percent_change":937,"volume":938,"transactions":9,"vwap":221},"2026-05-19",2.81,2.625,-3.19,2171500,{"date":940,"open":183,"high":183,"low":237,"close":220,"change":449,"percent_change":941,"volume":942,"transactions":9,"vwap":220},"2026-05-18",-3.75,1580900,{"date":944,"open":81,"high":332,"low":194,"close":313,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":313},"2026-05-15",-0.3,-9.29,2603300,{"date":949,"open":950,"high":951,"low":184,"close":635,"change":931,"percent_change":256,"volume":952,"transactions":9,"vwap":635},"2026-05-14",3.11,3.34,2023800,{"date":954,"open":590,"high":351,"low":193,"close":955,"change":325,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-13",3.14,-1.88,1414400,{"date":959,"open":351,"high":409,"low":371,"close":960,"change":112,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-12",3.2,-0.31,2303100,{"date":964,"open":371,"high":951,"low":324,"close":613,"change":531,"percent_change":965,"volume":966,"transactions":9,"vwap":613},"2026-05-11",3.22,2675500,{"date":968,"open":351,"high":969,"low":341,"close":950,"change":268,"percent_change":970,"volume":971,"transactions":9,"vwap":950},"2026-05-08",3.246,-2.81,1249300,{"date":973,"open":652,"high":974,"low":371,"close":960,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":960},"2026-05-07",3.415,-0.22,-6.43,2834100,{"date":979,"open":305,"high":980,"low":212,"close":398,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":398},"2026-05-06",3.475,0.57,20,4853100,{"date":985,"open":16,"high":343,"low":201,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-05",2.85,-0.14,-4.68,2858200,{"date":991,"open":256,"high":992,"low":220,"close":184,"change":306,"percent_change":475,"volume":993,"transactions":9,"vwap":184},"2026-05-04",3.145,1970600,{"date":995,"open":254,"high":313,"low":315,"close":323,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":323},"2026-05-01",0.03,1.05,1598400,{"date":1000,"open":265,"high":254,"low":253,"close":986,"change":931,"percent_change":1001,"volume":1002,"transactions":9,"vwap":986},"2026-04-30",3.26,1348200,{"date":1004,"open":237,"high":298,"low":253,"close":187,"change":657,"percent_change":1005,"volume":1006,"transactions":9,"vwap":187},"2026-04-29",-3.5,1287700,{"date":1008,"open":1009,"high":361,"low":1010,"close":212,"change":268,"percent_change":1011,"volume":1012,"transactions":9,"vwap":212},"2026-04-28",2.905,2.775,-3.05,1618500,{"date":1014,"open":382,"high":1015,"low":305,"close":324,"change":987,"percent_change":1016,"volume":1017,"transactions":9,"vwap":324},"2026-04-27",3.08,-4.53,1406200,{"date":1019,"open":960,"high":965,"low":1020,"close":81,"change":599,"percent_change":1021,"volume":1022,"transactions":9,"vwap":81},"2026-04-24",3.0050001,-1.28,1423400,{"date":1024,"open":566,"high":426,"low":950,"close":643,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":643},"2026-04-23",-0.36,-10.32,2410200,{"date":1029,"open":951,"high":1030,"low":351,"close":576,"change":20,"percent_change":1031,"volume":1032,"transactions":9,"vwap":576},"2026-04-22",3.56,5.76,2737100,{"date":1034,"open":564,"high":456,"low":652,"close":652,"change":524,"percent_change":1035,"volume":1036,"transactions":9,"vwap":652},"2026-04-21",-4.62,2333800,{"date":1038,"open":1039,"high":1040,"low":360,"close":564,"change":325,"percent_change":1041,"volume":1042,"transactions":9,"vwap":564},"2026-04-20",3.395,3.615,-1.7,3071900,{"date":1044,"open":919,"high":556,"low":1045,"close":438,"change":449,"percent_change":1046,"volume":1047,"transactions":9,"vwap":438},"2026-04-17",3.5,-3.03,3061700,{"date":1049,"open":1050,"high":686,"low":352,"close":674,"change":213,"percent_change":398,"volume":1051,"transactions":9,"vwap":674},"2026-04-16",3.735,5393500,{"date":1053,"open":15,"high":583,"low":333,"close":435,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":435},"2026-04-15",0.52,17.39,5424500,{"date":1058,"open":986,"high":1059,"low":1060,"close":184,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":184},"2026-04-14",3.125,2.735,0.33,12.41,5195400,{"date":1065,"open":1066,"high":264,"low":1067,"close":276,"change":363,"percent_change":1068,"volume":1069,"transactions":9,"vwap":276},"2026-04-13",2.33,2.3,11.76,1759000,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1072,"change":628,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-10",2.38,2.55,0.42,1675500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":599,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-09",2.42,2.45,2.29,2.37,-1.66,1769000,{"date":1085,"open":1073,"high":282,"low":1086,"close":1087,"change":306,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-08",2.395,2.41,4.78,2410800,{"date":1091,"open":1087,"high":1087,"low":1092,"close":1067,"change":620,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1067},"2026-04-07",2.22,-5.35,2271700,{"date":1096,"open":837,"high":1097,"low":1078,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-06",2.62,2.43,-0.12,-4.71,1401300,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1073,"change":599,"percent_change":760,"volume":1106,"transactions":9,"vwap":1073},"2026-04-02",2.4,2.575,1725200,{"date":1108,"open":185,"high":986,"low":1109,"close":1110,"change":412,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-01",2.52,2.59,-3,2508300,{"date":1114,"open":1115,"high":253,"low":1115,"close":229,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":229},"2026-03-31",2.27,0.51,23.61,3831800,{"date":1120,"open":1121,"high":1122,"low":26,"close":1123,"change":628,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-30",2.15,2.265,2.16,0.47,2308900,{"date":1127,"open":1067,"high":1067,"low":1128,"close":1121,"change":707,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1121},"2026-03-27",2.145,-8.51,2086700,{"date":1132,"open":1133,"high":1104,"low":1134,"close":1135,"change":202,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-26",2.32,2.28,2.35,-0.84,1433600,{"date":1139,"open":1104,"high":532,"low":1066,"close":1081,"change":663,"percent_change":903,"volume":1140,"transactions":9,"vwap":1081},"2026-03-25",1518700,{"date":1142,"open":1143,"high":1104,"low":1144,"close":1135,"change":222,"percent_change":653,"volume":1145,"transactions":9,"vwap":1135},"2026-03-24",2.36,2.262,1971200,{"date":1147,"open":1098,"high":1073,"low":1067,"close":1104,"change":996,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1104},"2026-03-23",1.27,1926500,{"date":1151,"open":1109,"high":1152,"low":1133,"close":1081,"change":1099,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1081},"2026-03-20",2.555,-4.82,1440900,{"date":1156,"open":282,"high":253,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-19",2.48,2.49,-0.25,-9.12,2162000,{"date":1163,"open":265,"high":237,"low":253,"close":209,"change":268,"percent_change":1164,"volume":1165,"transactions":9,"vwap":209},"2026-03-18",-3.18,1403000,{"date":1167,"open":986,"high":1168,"low":221,"close":298,"change":325,"percent_change":653,"volume":1169,"transactions":9,"vwap":298},"2026-03-17",2.927,1398300,{"date":1171,"open":382,"high":950,"low":935,"close":254,"change":1099,"percent_change":1172,"volume":1173,"transactions":9,"vwap":254},"2026-03-16",-3.99,2094900,{"date":1175,"open":15,"high":420,"low":1176,"close":16,"change":524,"percent_change":1177,"volume":1178,"transactions":9,"vwap":16},"2026-03-13",2.981,-5.05,1496900,{"date":1180,"open":333,"high":17,"low":1181,"close":15,"change":540,"percent_change":1182,"volume":1183,"transactions":9,"vwap":15},"2026-03-12",3.065,-0.94,932700,{"date":1185,"open":333,"high":965,"low":1186,"close":960,"change":112,"percent_change":961,"volume":1187,"transactions":9,"vwap":960},"2026-03-11",3.055,1055400,{"date":1189,"open":352,"high":1190,"low":960,"close":613,"change":186,"percent_change":1191,"volume":1192,"transactions":9,"vwap":613},"2026-03-10",3.389,2.56,1519800,{"date":1194,"open":341,"high":955,"low":313,"close":643,"change":202,"percent_change":1195,"volume":1196,"transactions":9,"vwap":643},"2026-03-09",-0.63,2353400,{"date":1198,"open":1199,"high":951,"low":651,"close":333,"change":987,"percent_change":1200,"volume":1201,"transactions":9,"vwap":333},"2026-03-06",3.195,-4.26,1679400,{"date":1203,"open":398,"high":1204,"low":351,"close":420,"change":325,"percent_change":223,"volume":1205,"transactions":9,"vwap":420},"2026-03-05",3.58,2193600,{"date":1207,"open":17,"high":1204,"low":193,"close":379,"change":122,"percent_change":1208,"volume":1209,"transactions":9,"vwap":379},"2026-03-04",8.06,2431500,{"date":1211,"open":19,"high":635,"low":324,"close":332,"change":620,"percent_change":1212,"volume":1213,"transactions":9,"vwap":332},"2026-03-03",-4.02,1449400,{"date":1215,"open":925,"high":1216,"low":324,"close":635,"change":657,"percent_change":1111,"volume":1217,"transactions":9,"vwap":635},"2026-03-02",3.295,1918500,{"date":1219,"open":448,"high":1204,"low":333,"close":360,"change":716,"percent_change":1220,"volume":1221,"transactions":9,"vwap":360},"2026-02-27",-12.6,2881800,{"date":1223,"open":1030,"high":567,"low":448,"close":686,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":686},"2026-02-26",0.55,16.87,4905200,{"date":1228,"open":237,"high":88,"low":230,"close":1001,"change":159,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1001},"2026-02-25",29.37,5171000,{"date":1232,"open":1143,"high":282,"low":1133,"close":1109,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1109},"2026-02-24",0.14,5.88,1731800,{"date":1237,"open":1158,"high":1158,"low":1135,"close":1072,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1072},"2026-02-23",-0.17,-6.67,1450900,{"date":1242,"open":1243,"high":936,"low":1244,"close":1073,"change":202,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1073},"2026-02-20",2.53,2.455,-0.78,2248100,{"date":1248,"open":1158,"high":266,"low":1078,"close":1249,"change":1250,"percent_change":20,"volume":1251,"transactions":9,"vwap":1249},"2026-02-19",2.57,0.005,1262000,{"date":1253,"open":266,"high":276,"low":1254,"close":1255,"change":663,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-02-18",2.485,2.565,0.79,1379100,{"date":1259,"open":264,"high":315,"low":532,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-02-17",2.545,-0.235,-8.45,1759500,{"date":1265,"open":1266,"high":256,"low":265,"close":201,"change":107,"percent_change":1267,"volume":1268,"transactions":9,"vwap":201},"2026-02-13",2.77,2.21,1249800,{"date":1270,"open":305,"high":184,"low":266,"close":315,"change":707,"percent_change":1271,"volume":1272,"transactions":9,"vwap":315},"2026-02-12",-6.85,1889700,{"date":1274,"open":81,"high":332,"low":264,"close":183,"change":268,"percent_change":1275,"volume":1276,"transactions":9,"vwap":183},"2026-02-11",-2.99,1948100,{"date":1278,"open":428,"high":88,"low":184,"close":16,"change":524,"percent_change":1177,"volume":1279,"transactions":9,"vwap":16},"2026-02-10",3143400,{"date":1281,"open":183,"high":352,"low":265,"close":15,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":15},"2026-02-09",0.345,12.21,3540700,{"date":1286,"open":532,"high":313,"low":1079,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-06",2.825,0.525,22.83,4688200,{"date":1292,"open":1293,"high":1266,"low":1134,"close":1067,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1067},"2026-02-05",2.665,-0.46,-16.67,2993200,{"date":1298,"open":1299,"high":1299,"low":1300,"close":187,"change":733,"percent_change":1301,"volume":1302,"transactions":9,"vwap":187},"2026-02-04",2.97,2.605,-6.12,2283700,{"date":1304,"open":635,"high":428,"low":201,"close":361,"change":1305,"percent_change":591,"volume":1306,"transactions":9,"vwap":361},"2026-02-03",-0.27,3755700,{"date":1308,"open":398,"high":1045,"low":333,"close":613,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":613},"2026-02-02",-0.135,-4.04,2708700,{"date":1313,"open":1314,"high":919,"low":360,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-01-30",3.68,3.345,-0.475,-12.43,2871300,{"date":1320,"open":558,"high":523,"low":668,"close":475,"change":466,"percent_change":1321,"volume":1322,"transactions":9,"vwap":475},"2026-01-29",-3.78,2323700,{"date":1324,"open":530,"high":1325,"low":686,"close":1326,"change":268,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-01-28",4.18,3.97,-2.22,3284400,{"date":1330,"open":505,"high":1331,"low":512,"close":486,"change":945,"percent_change":1332,"volume":1333,"transactions":9,"vwap":486},"2026-01-27",4.39,-6.88,3534700,{"date":1335,"open":1336,"high":1337,"low":841,"close":1338,"change":353,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-01-26",4.63,4.68,4.36,-6.24,2352100,{"date":1342,"open":1343,"high":1344,"low":503,"close":96,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":96},"2026-01-23",4.88,4.91,-0.26,-5.3,2366300,{"date":1349,"open":1350,"high":862,"low":1351,"close":1344,"change":202,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1344},"2026-01-22",5.02,4.905,-0.41,1540200,{"date":1355,"open":731,"high":724,"low":855,"close":893,"change":391,"percent_change":1356,"volume":1357,"transactions":9,"vwap":893},"2026-01-21",-6.45,3695400,{"date":1359,"open":738,"high":1360,"low":721,"close":731,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":731},"2026-01-20",5.495,-0.39,-6.89,2050100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":213,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-16",5.55,5.69,5.45,5.66,2.17,1521700,{"date":1373,"open":713,"high":1367,"low":748,"close":1374,"change":112,"percent_change":733,"volume":1375,"transactions":9,"vwap":1374},"2026-01-15",5.54,1575800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1366,"change":996,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1366},"2026-01-14",5.46,5.56,5.26,0.54,1554400,{"date":1384,"open":851,"high":851,"low":815,"close":831,"change":524,"percent_change":1385,"volume":1386,"transactions":9,"vwap":831},"2026-01-13",-2.82,1922500,{"date":1388,"open":1389,"high":1390,"low":900,"close":756,"change":864,"percent_change":1391,"volume":1392,"transactions":9,"vwap":756},"2026-01-12",5.1,5.7,11.59,2791100,{"date":1394,"open":1395,"high":712,"low":747,"close":1396,"change":466,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-09",5.18,5.09,-2.86,1962900,{"date":1400,"open":724,"high":738,"low":1401,"close":721,"change":466,"percent_change":1402,"volume":1403,"transactions":9,"vwap":721},"2026-01-08",5.04,-2.78,1665600,{"date":1405,"open":741,"high":1367,"low":1406,"close":732,"change":524,"percent_change":658,"volume":1407,"transactions":9,"vwap":732},"2026-01-07",5.345,1404500,{"date":1409,"open":806,"high":764,"low":1410,"close":1366,"change":186,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1366},"2026-01-06",5.435,1.46,1885700,{"date":1414,"open":732,"high":1031,"low":712,"close":1415,"change":629,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-05",5.47,5.6,2630000,{"date":1419,"open":805,"high":1420,"low":1421,"close":1395,"change":107,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1395},"2026-01-02",5.29,4.92,1.17,2243500,{"date":1425,"open":1389,"high":1426,"low":704,"close":1427,"change":449,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-12-31",5.22,5.12,-2.1,3271000,{"date":1431,"open":732,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2025-12-30",5.48,5.16,5.23,-0.33,-5.94,1912800,{"date":1439,"open":1416,"high":1440,"low":862,"close":1379,"change":733,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1379},"2025-12-29",5.725,-3.14,4083200,{"date":1444,"open":813,"high":1445,"low":730,"close":730,"change":496,"percent_change":1446,"volume":1447,"transactions":9,"vwap":730},"2025-12-26",5.97,-4.01,1787600,{"date":1449,"open":1450,"high":1451,"low":765,"close":1452,"change":213,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-12-24",5.95,6.02,5.98,2.05,1147700,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2025-12-23",6.23,6.3,5.8,5.86,-0.54,-8.44,3652300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":789,"change":663,"percent_change":1469,"volume":1470,"transactions":9,"vwap":789},"2025-12-22",6.45,6.56,6.18,0.31,3522200,{"date":1472,"open":1473,"high":637,"low":1457,"close":21,"change":412,"percent_change":1474,"volume":1475,"transactions":9,"vwap":21},"2025-12-19",6.51,-1.24,9739900,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":531,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-12-18",6.39,6.95,6.46,1.57,2693100,{"date":1484,"open":1485,"high":1486,"low":1487,"close":788,"change":1159,"percent_change":1321,"volume":1488,"transactions":9,"vwap":788},"2025-12-17",6.77,7.07,6.35,2835600,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":691,"volume":1496,"transactions":9,"vwap":1494},"2025-12-16",6.13,7.06,6.1,6.61,0.27,3946700,{"date":1498,"open":1450,"high":1499,"low":1450,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-12-15",6.55,6.34,0.44,7.46,4835900,{"date":1505,"open":1500,"high":1506,"low":1507,"close":1508,"change":716,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-12-12",6.344,5.84,5.9,-7.52,2917200,{"date":1512,"open":1473,"high":1513,"low":798,"close":21,"change":1345,"percent_change":1514,"volume":1515,"transactions":9,"vwap":21},"2025-12-11",6.64,-3.92,2373600,{"date":1517,"open":1518,"high":1519,"low":21,"close":1513,"change":477,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1513},"2025-12-10",6.67,6.91,-3.07,2049100,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":122,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-12-09",6.49,7.22,6.2,6.85,3.79,4365600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":107,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-08",6.54,6.675,6.19,6.6,0.92,2070200,{"date":1539,"open":1492,"high":1492,"low":1540,"close":1532,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1532},"2025-12-05",6.521,-0.57,-8.02,2414200,{"date":1545,"open":1546,"high":1547,"low":789,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-12-04",6.58,7.19,7.11,0.45,6.76,2996800,{"date":1553,"open":1554,"high":1555,"low":1451,"close":1556,"change":1381,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-03",6.25,6.72,6.66,8.82,1972200,{"date":1560,"open":1535,"high":1561,"low":1562,"close":1563,"change":716,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-12-02",6.775,6.11,6.12,-7.27,2498200,{"date":1567,"open":1550,"high":1568,"low":1569,"close":1535,"change":1570,"percent_change":1301,"volume":1571,"transactions":9,"vwap":1535},"2025-12-01",6.8,6.42,-0.43,2234100,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":363,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-11-28",6.93,7.34,6.82,7.03,4.15,2057700,{"date":1581,"open":1582,"high":1582,"low":1546,"close":1583,"change":449,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-11-26",7.04,6.75,-1.6,2176900,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":275,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-11-25",6.89,7.065,6.53,6.86,1.03,2548400,{"date":1595,"open":1562,"high":1576,"low":1459,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-11-24",6.79,0.805,13.45,3286900,{"date":1601,"open":1562,"high":1554,"low":1378,"close":1602,"change":1603,"percent_change":1074,"volume":1604,"transactions":9,"vwap":1602},"2025-11-21",5.985,0.025,3671700,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-11-20",7.27,7.28,5.92,5.96,-0.95,-13.75,4356300,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1519,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1519},"2025-11-19",7.445,7.5,6.476,-0.44,-5.99,4637100,{"date":1623,"open":739,"high":1624,"low":1625,"close":1626,"change":1411,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-11-18",7.92,5.65,7.35,24.79,9353200,{"date":1630,"open":1416,"high":1631,"low":1432,"close":774,"change":742,"percent_change":1632,"volume":1633,"transactions":9,"vwap":774},"2025-11-17",6.06,7.88,3556300,{"date":1635,"open":729,"high":1562,"low":758,"close":1378,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1378},"2025-11-14",-0.55,-9.15,4330500,{"date":1640,"open":1641,"high":1642,"low":1031,"close":1643,"change":541,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-11-13",6.33,6.5,6.01,-10.96,4377800,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1583,"change":808,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1583},"2025-11-12",7.3,7.526,6.625,-5.2,3578400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1079,"volume":1660,"transactions":9,"vwap":1658},"2025-11-11",6.99,7.47,6.7,7.12,0.17,3902800,{"date":1662,"open":1663,"high":1664,"low":1513,"close":1479,"change":1469,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1479},"2025-11-10",7.15,7.215,4.67,3325400,{"date":1668,"open":1451,"high":1556,"low":1669,"close":1513,"change":1061,"percent_change":1434,"volume":1670,"transactions":9,"vwap":1513},"2025-11-07",5.81,3689900,{"date":1672,"open":1673,"high":1674,"low":1457,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-11-06",6.945,7.14,6.31,-0.98,-13.44,3369700,{"date":1680,"open":1681,"high":1682,"low":1554,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-05",6.545,7.38,7.29,1.06,17.01,3387900,{"date":1688,"open":1689,"high":1690,"low":1526,"close":1457,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1457},"2025-11-04",6.65,6.943,-0.79,-11.25,3602100,{"date":1695,"open":1696,"high":1697,"low":1527,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-11-03",7.89,7.951,7.02,-0.62,-8.12,4281000,{"date":1703,"open":1704,"high":1624,"low":1705,"close":1706,"change":629,"percent_change":538,"volume":1707,"transactions":9,"vwap":1706},"2025-10-31",7.42,7.145,7.64,4191100,{"date":1709,"open":1710,"high":28,"low":1663,"close":1626,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1626},"2025-10-30",7.7,-0.6,-7.55,5705400,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1636,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-10-29",8.39,8.6,7.91,7.95,-6.47,5271500,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":316,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-10-28",8.9,9.43,8.45,8.5,-2.63,5058600,{"date":1731,"open":1732,"high":1733,"low":1726,"close":1734,"change":285,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-27",9.95,10.2,8.73,-4.17,7597500,{"date":1738,"open":1739,"high":1740,"low":1557,"close":1741,"change":1742,"percent_change":410,"volume":1743,"transactions":9,"vwap":1741},"2025-10-24",9.02,9.56,9.11,0.3,4913800,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":664,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-10-23",9.1,9.85,8.65,8.81,7.05,7835800,{"date":1753,"open":1754,"high":1734,"low":1626,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-10-22",8.18,8.23,-1.01,-10.93,9989200,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-10-21",10.135,10.39,9.04,9.24,-1.245,-11.87,8222400,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-10-20",12.495,12.9,10.41,10.485,-1.225,-10.46,8951200,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1224,"percent_change":893,"volume":1783,"transactions":9,"vwap":1782},"2025-10-17",11.43,12.38,11.11,11.71,9277800,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":448,"volume":1791,"transactions":9,"vwap":1789},"2025-10-16",11.52,13.85,11,11.16,0.37,21975900,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-10-15",12.54,12.82,10.314,10.79,-0.885,-7.58,8266600,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-10-14",12.36,12.69,10.93,11.675,-0.405,-3.35,9532400,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-10-13",11.105,12.5,11.02,12.08,1.96,19.37,9403600,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-10-10",12.83,13.23,8.93,10.12,-2.37,-18.98,19922000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-10-09",13.57,15.15,11.75,12.49,-1.65,-11.67,14652400,{"date":1838,"open":1839,"high":25,"low":1840,"close":1841,"change":152,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-10-08",15.3,13.61,14.14,2.54,22877700,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":821,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-10-07",10.97,14.381,9.35,13.79,51.54,27783200,{"date":1853,"open":1648,"high":1854,"low":1855,"close":1746,"change":1123,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1746},"2025-10-06",9.16,6.98,31.12,9787800,{"date":1859,"open":1527,"high":1860,"low":1642,"close":1861,"change":1224,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-10-03",7.6,6.94,8.61,6664500,{"date":1865,"open":1866,"high":1527,"low":1491,"close":1478,"change":872,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1478},"2025-10-02",6.815,-5.19,3725200,{"date":1870,"open":1583,"high":1871,"low":1466,"close":1872,"change":733,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-01",7.2,6.74,-2.6,4235900,{"date":1876,"open":1674,"high":1683,"low":1877,"close":1878,"change":137,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-09-30",6.68,6.92,10.54,7389300,{"date":1882,"open":1883,"high":1486,"low":1508,"close":1884,"change":46,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-09-29",6.05,6.26,19.01,6972800,{"date":178,"open":1535,"high":1568,"low":1888,"close":1380,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1380},4.94,-1.34,-20.3,6077400]