[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BTTC":3,"homepage-market-summary":29,"stock-historical-BTTC":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"BTTC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"Black Titan Corporation Ordinary Shares","Nasdaq",null,"Common Stock","Black Titan Corp provides human resource and payroll consulting, software implementation, and training solutions using PeopleSoft platforms. The company's revenue is mainly derived from the provision of HCM solutions, followed by the provision of IT staff augmentation, outsourcing and consulting services.",false,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.6498,0.613,0.6758,0.59,0.6335,0.0163,2.57,3857238.090388,13047,0.6296,23.48,0.3415,3452698.3576902114,1.3,6808,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":12,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":14,"start_date":179,"end_date":5},39,2383576,870005097.780243,-93.34,"2024-11-04",[181,182,192,203,214,224,235,246,257,267,278,289,299,308,318,328,338,349,358,368,378,389,398,407,418,429,439,449,460,471,481,492,503,514,525,535,546,557,567,578,589,599,607,617,627,638,646,655,666,674,685,696,704,714,725,733,741,747,754,762,769,775,782,788,795,803,809,815,821,827,835,842,848,853,860,867,876,884,892,899,907,913,918,924,929,935,941,947,952,957,962,968,976,980,986,994,1000,1006,1012,1018,1024,1030,1038,1042,1047,1052,1056,1060,1064,1068,1073,1077,1082,1086,1091,1097,1103,1108,1114,1121,1127,1131,1137,1141,1147,1151,1153,1159,1162,1167,1173,1178,1181,1186,1190,1195,1201,1205,1210,1216,1221,1225,1228,1232,1238,1242,1245,1249,1251,1256,1262,1266,1272,1277,1282,1286,1290,1296,1302,1308,1316,1322,1326,1332,1341,1346,1352,1355,1361,1365,1372,1378,1384,1391,1399,1405,1413,1420,1429,1435,1441,1447,1452,1457,1460,1464,1469,1473,1478,1484,1488,1492,1498,1504,1510,1517,1521,1526,1531,1537,1545,1553,1560,1569,1577,1586,1593,1600,1608,1616,1623,1629,1637,1642,1648,1654,1660,1668,1670,1675,1681,1686,1692,1699,1704,1709,1716,1721,1724,1730,1737,1741,1748,1754,1761,1769,1778,1784,1790,1797,1805,1813,1822,1831,1840,1847,1852,1861,1870,1878,1886,1894,1902,1905,1907,1909,1911,1913,1915,1919,1925,1928,1933,1936,1938,1940,1942,1944,1946,1948,1955,1957,1962,1968,1970,1974,1981,1987,1991,1993,1998,2002,2005,2008,2012,2016,2021,2027,2033,2039,2043,2049,2052,2054,2057,2059,2062,2067,2074,2080,2083,2085,2087,2089,2091,2093,2099,2102,2109,2112,2116,2119,2121,2128,2133,2137,2145,2150,2157,2160,2167,2170,2174,2178,2184,2186,2190,2193,2196,2201,2205,2212,2219,2223,2226,2233,2240,2243,2247,2250,2256,2261,2265,2270,2276,2279,2286,2289,2293,2299,2305,2311,2316,2321,2325,2333,2339,2344,2351,2353,2358,2363,2368,2373,2376],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.6196,0.8336,0.6,0.1135,21.83,94506727.530946,183320,0.6685,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",0.5235,0.675,0.485,0.52,0.057,12.31,65656234.092045,136586,0.5704,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",0.421,0.474,0.41,0.463,0.0292,6.73,1793836.705186,4826,0.4672,{"date":215,"open":206,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",0.4809,0.4302,0.4338,-0.0643,-12.91,617687.158826,1859,0.452,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",0.5318,0.55999,0.4857,0.4981,-0.0432,-7.98,830171.977998,2668,0.5154,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",0.5206,0.583092,0.5205,0.5413,-0.0077,-1.4,910849.319878,3211,0.5505,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",0.5658,0.6015,0.511,0.549,-0.0168,-2.97,1740032.582516,5637,0.5563,{"date":258,"open":259,"high":260,"low":261,"close":248,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",0.621,0.6336,0.5151,-0.229,-28.81,7940089.950434,22529,0.5865,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",0.644,0.98,0.5677,0.7948,0.4298,117.75,423166634.622859,794425,0.7261,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",0.379,0.4347,0.349,0.365,-0.0129,-3.41,48286888.82,101448,0.5356,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",0.3499,0.3867,0.3779,0.0257,7.3,317233.181553,582,0.3704,{"date":300,"open":291,"high":301,"low":25,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",0.3534,0.3522,-0.0068,-1.89,86374,445,0.3465,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",0.378,0.3505,0.359,-0.021,-5.53,75027.05756,553,0.3629,{"date":319,"open":320,"high":321,"low":322,"close":146,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",0.3698,0.3826,0.355,0.0165,4.54,130681,489,0.3701,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",0.3752,0.352,0.3635,-0.0032,-0.87,70031,310,0.3633,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",0.3845,0.3865,0.35325,0.3667,-0.0232,-5.95,138109,662,0.3678,{"date":350,"open":351,"high":207,"low":146,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",0.4092,0.3899,-0.0105,-2.62,80410,607,0.395,{"date":359,"open":360,"high":361,"low":126,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",0.4234,0.424,0.4004,-0.0199,-4.73,80749,635,0.4075,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",0.4201,0.4362,0.4203,-0.0098,-2.28,66714.453465,481,0.4226,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",0.428,0.4432,0.415,0.4301,0.0074,1.75,118572,410,0.4269,{"date":390,"open":126,"high":391,"low":126,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",0.43,0.4227,0.0204,5.07,167662,752,0.4114,{"date":399,"open":207,"high":207,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",0.4002,0.4023,-0.0117,-2.83,114040,576,0.4058,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",0.413,0.4309,0.4005,0.414,-0.0249,-5.67,155046.689236,944,0.4134,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",0.471,0.4752,0.4202,0.4389,-0.0316,-6.72,663799,2598,0.4382,{"date":430,"open":431,"high":52,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",0.4744,0.4622,0.4705,-0.0186,-3.8,295928.084806,1188,0.4758,{"date":440,"open":441,"high":442,"low":438,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",0.4888,0.5079,0.4891,-0.0319,-6.12,464661.635996,1836,0.4893,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",0.539,0.5449,0.5125,0.521,-0.0446,-7.89,794187,2359,0.5282,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",0.5672,0.5984,0.545,0.5656,-0.0354,-5.89,1399431,3657,0.5635,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",0.567,0.63,0.601,-0.0097,-1.59,1895189,5608,0.5808,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",0.5734,0.6432,0.5501,0.6107,0.0101,1.68,24418112.490019,78306,0.6664,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",0.585,0.64,0.5684,0.6006,0.0007,0.12,1307788.477709,2379,0.6084,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",0.578,0.61,0.56,0.5999,0.0009,0.15,225115,834,0.589,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",0.5516,0.6114,0.5364,0.599,-0.0114,-1.87,322290.207035,1734,0.5699,{"date":526,"open":519,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",0.6161,0.561201,0.6104,-0.0257,-4.04,603112.2831,3032,0.5827,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",0.6723,0.7096,0.5585,0.6361,-0.0967,-13.2,24042724.2,94413,0.8353,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",0.7681,0.7995,0.7157,0.7328,-0.0401,-5.19,16545.783222,165,0.7579,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":253,"volume":564,"transactions":565,"vwap":566},"2026-08-11",0.7674,0.7924,0.76,0.7729,-0.0237,15172,163,0.7758,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",0.809,0.816702,0.7801,0.79665,-0.0035,-0.44,3457,94,0.8034,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",0.77,0.8527,0.765,0.8001,0.0351,4.59,17781.219363,191,0.8028,{"date":590,"open":591,"high":592,"low":593,"close":582,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",0.7665,0.7791,0.751,-0.0015,-0.2,13752,146,0.7683,{"date":600,"open":601,"high":591,"low":601,"close":591,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",0.7442,0.0223,3,14826,108,0.7513,{"date":608,"open":609,"high":610,"low":611,"close":601,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",0.7501,0.7642,0.72435,0.0084,1.14,5020.316753,170,0.7431,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",0.6883,0.774,0.7358,0.0488,7.1,11029.492451,149,0.7273,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",0.6893,0.7269,0.6511,0.687,-0.0023,-0.33,18925.919805,202,0.6878,{"date":639,"open":640,"high":641,"low":495,"close":629,"change":353,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",0.68,0.6999,-1.5,20134,353,0.6699,{"date":647,"open":648,"high":649,"low":640,"close":648,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",0.6998,0.7441,-0.0048,-0.68,32776,199,0.6985,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",0.823,0.8481,0.6825,0.7046,-0.0888,-11.19,61381,329,0.7305,{"date":667,"open":668,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":565,"vwap":673},"2026-07-27",0.95,0.7934,-0.0999,-11.18,15650,0.8773,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",0.8986,1.0199,0.8568,0.8933,-0.0052,-0.58,22681.078,113,0.9183,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",0.9164,0.9787,0.8765,0.898451,-0.0179,-1.95,18266,130,0.929,{"date":697,"open":698,"high":698,"low":687,"close":687,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",1.04,-0.1336,-12.72,9804,151,0.9752,{"date":705,"open":706,"high":707,"low":708,"close":706,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",1.05,1.11,0.9852,0.025,2.44,62055.747894,705,1.0516,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",0.917,1.03,0.8813,1.025,0.109,11.9,44651.6112,468,0.978,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":136,"volume":732,"transactions":9,"vwap":730},"2026-07-17",0.92000002,0.93099999,0.88300002,0.91600001,0.006,36200,{"date":734,"open":735,"high":736,"low":737,"close":736,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":736},"2026-07-16",0.79100001,0.91000003,0.78799999,0.122,15.48,58400,{"date":742,"open":743,"high":743,"low":744,"close":737,"change":745,"percent_change":642,"volume":746,"transactions":9,"vwap":737},"2026-07-15",0.81800002,0.75999999,-0.012,67100,{"date":748,"open":749,"high":750,"low":737,"close":749,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":749},"2026-07-14",0.80000001,0.99699998,0.044,5.82,536300,{"date":755,"open":756,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-13",0.787,0.79400003,0.75599998,-0.006,-0.79,13500,{"date":763,"open":737,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",0.79900002,0.76200002,-0.041,-5.11,15000,{"date":770,"open":771,"high":771,"low":772,"close":771,"change":773,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",0.80299997,0.76999998,0,13600,{"date":776,"open":777,"high":778,"low":777,"close":771,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":771},"2026-07-08",0.75,0.81999999,0.046,6.08,44800,{"date":783,"open":765,"high":784,"low":777,"close":785,"change":786,"percent_change":136,"volume":787,"transactions":9,"vwap":785},"2026-07-07",0.78299999,0.75700003,0.005,15400,{"date":789,"open":777,"high":790,"low":777,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",0.76499999,0.75199997,0.012,1.62,20900,{"date":796,"open":797,"high":758,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",0.74599999,0.73000002,0.74000001,-0.013,-1.73,17200,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":792,"percent_change":793,"volume":808,"transactions":9,"vwap":807},"2026-07-01",0.741,0.77100003,0.75300002,13400,{"date":810,"open":811,"high":744,"low":798,"close":805,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":805},"2026-06-30",0.74299997,-0.015,-1.98,14100,{"date":816,"open":805,"high":817,"low":799,"close":758,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":758},"2026-06-29",0.77200001,-0.019,-2.45,13900,{"date":822,"open":805,"high":823,"low":799,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-26",0.77499998,0.002,0.26,32400,{"date":828,"open":829,"high":830,"low":765,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-25",0.77600002,0.78200001,0.773,-0.025,-3.13,34300,{"date":836,"open":837,"high":838,"low":798,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-24",0.74800003,0.79799998,0.001,0.13,38600,{"date":843,"open":772,"high":844,"low":777,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-23",0.79699999,0.01,1.27,32700,{"date":849,"open":798,"high":850,"low":798,"close":756,"change":851,"percent_change":95,"volume":852,"transactions":9,"vwap":756},"2026-06-22",0.81,0.035,53800,{"date":854,"open":855,"high":838,"low":856,"close":791,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":791},"2026-06-18",0.75400001,0.73299998,-0.068,-8.29,108900,{"date":861,"open":862,"high":863,"low":862,"close":778,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":778},"2026-06-17",0.67500001,0.85299999,0.129,18.67,447400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-16",0.72899997,0.83999997,0.68300003,0.69099998,-0.16,-18.8,8602900,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-15",0.88999999,0.94,0.85100001,-0.047,-5.23,40100,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-12",0.995,0.88099998,0.898,-0.087,-8.83,73500,{"date":893,"open":698,"high":894,"low":727,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-11",1.075,0.98500001,-0.06,-5.74,87500,{"date":900,"open":727,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-10",1.235,0.89999998,1.045,0.145,16.11,465900,{"date":908,"open":727,"high":909,"low":902,"close":902,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":902},"2026-06-09",0.97000003,-0.02,-2.17,30800,{"date":914,"open":902,"high":915,"low":916,"close":727,"change":111,"percent_change":72,"volume":917,"transactions":9,"vwap":727},"2026-06-08",0.958,0.85699999,82400,{"date":919,"open":895,"high":895,"low":920,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-05",0.93000001,-0.04,-4.12,34200,{"date":925,"open":920,"high":895,"low":920,"close":909,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":909},"2026-06-04",0.02,2.11,35200,{"date":930,"open":909,"high":931,"low":932,"close":932,"change":926,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-03",0.99000001,0.94999999,2.15,32900,{"date":936,"open":931,"high":937,"low":920,"close":920,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":920},"2026-06-02",1.026,-0.07,-7,42500,{"date":942,"open":943,"high":698,"low":932,"close":45,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":45},"2026-06-01",0.95300001,0.07,7.53,41800,{"date":948,"open":101,"high":698,"low":920,"close":920,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":920},"2026-05-29",-0.08,-7.92,53600,{"date":953,"open":101,"high":954,"low":45,"close":101,"change":910,"percent_change":955,"volume":956,"transactions":9,"vwap":101},"2026-05-28",1.06,-1.94,24000,{"date":958,"open":707,"high":707,"low":717,"close":717,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":717},"2026-05-27",-0.05,-4.63,58300,{"date":963,"open":707,"high":964,"low":954,"close":965,"change":910,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-26",1.113,1.08,-1.82,26500,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":111,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-22",1.12,1.125,1.07,1.1,-0.9,27700,{"date":977,"open":613,"high":613,"low":707,"close":707,"change":111,"percent_change":978,"volume":979,"transactions":9,"vwap":707},"2026-05-21",-0.89,14900,{"date":981,"open":116,"high":982,"low":983,"close":970,"change":812,"percent_change":984,"volume":985,"transactions":9,"vwap":970},"2026-05-20",1.17,1.073,-1.32,27300,{"date":987,"open":988,"high":989,"low":973,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-19",1.2,1.22,1.135,-0.095,-7.72,28100,{"date":995,"open":996,"high":997,"low":116,"close":998,"change":773,"percent_change":773,"volume":999,"transactions":9,"vwap":998},"2026-05-18",1.25,1.272,1.23,34100,{"date":1001,"open":1002,"high":1003,"low":998,"close":998,"change":959,"percent_change":1004,"volume":1005,"transactions":9,"vwap":998},"2026-05-15",1.245,1.29,-3.91,17800,{"date":1007,"open":846,"high":81,"low":1008,"close":1009,"change":845,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-14",1.24,1.28,0.79,29000,{"date":1013,"open":1014,"high":1014,"low":1015,"close":846,"change":111,"percent_change":1016,"volume":1017,"transactions":9,"vwap":846},"2026-05-13",1.36,1.21,-0.78,51700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1009,"change":959,"percent_change":1023,"volume":768,"transactions":9,"vwap":1009},"2026-05-12",1.32,1.345,1.261,-3.76,{"date":1025,"open":1020,"high":1026,"low":27,"close":1027,"change":896,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-11",1.37,1.33,-4.32,20600,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":926,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-08",1.38,1.396,1.35,1.39,1.46,26100,{"date":1039,"open":1034,"high":1026,"low":1027,"close":1026,"change":926,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1026},"2026-05-07",1.48,23600,{"date":1043,"open":998,"high":1044,"low":989,"close":1034,"change":840,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1034},"2026-05-06",1.41,10.66,83800,{"date":1048,"open":996,"high":996,"low":1049,"close":989,"change":111,"percent_change":1050,"volume":1051,"transactions":9,"vwap":989},"2026-05-05",1.215,-0.81,9300,{"date":1053,"open":846,"high":846,"low":1054,"close":998,"change":773,"percent_change":773,"volume":1055,"transactions":9,"vwap":998},"2026-05-04",1.222,17900,{"date":1057,"open":1058,"high":1009,"low":989,"close":998,"change":773,"percent_change":773,"volume":1059,"transactions":9,"vwap":998},"2026-05-01",1.255,19000,{"date":1061,"open":1008,"high":1062,"low":1015,"close":998,"change":959,"percent_change":1004,"volume":1063,"transactions":9,"vwap":998},"2026-04-30",1.265,19100,{"date":1065,"open":846,"high":1003,"low":996,"close":1009,"change":910,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1009},"2026-04-29",-1.54,24600,{"date":1069,"open":1070,"high":1070,"low":1009,"close":27,"change":111,"percent_change":1071,"volume":1072,"transactions":9,"vwap":27},"2026-04-28",1.31,-0.76,6700,{"date":1074,"open":1075,"high":1075,"low":1070,"close":1070,"change":910,"percent_change":642,"volume":1076,"transactions":9,"vwap":1070},"2026-04-27",1.367,18500,{"date":1078,"open":27,"high":1027,"low":1079,"close":1027,"change":111,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1027},"2026-04-24",1.292,-0.75,13300,{"date":1083,"open":1035,"high":1035,"low":1027,"close":81,"change":896,"percent_change":1084,"volume":1085,"transactions":9,"vwap":81},"2026-04-23",-4.29,25800,{"date":1087,"open":1035,"high":1044,"low":1032,"close":1088,"change":845,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-22",1.4,0.72,23200,{"date":1092,"open":1093,"high":1094,"low":1032,"close":1035,"change":921,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1035},"2026-04-21",1.422,1.47,-2.8,26400,{"date":1098,"open":1099,"high":1099,"low":1032,"close":1100,"change":959,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-20",1.49,1.43,-3.38,21900,{"date":1104,"open":1105,"high":1106,"low":1094,"close":1040,"change":845,"percent_change":640,"volume":1107,"transactions":9,"vwap":1040},"2026-04-17",1.477,1.54,44400,{"date":1109,"open":1094,"high":1110,"low":1111,"close":1094,"change":938,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1094},"2026-04-16",1.566,1.45,-4.55,61700,{"date":1115,"open":1116,"high":1117,"low":1094,"close":1106,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1106},"2026-04-15",1.51,1.55,0.04,2.67,46800,{"date":1122,"open":1123,"high":1124,"low":1036,"close":1124,"change":106,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-14",1.498,1.5,4.17,15300,{"date":1128,"open":1100,"high":1099,"low":1044,"close":1129,"change":926,"percent_change":1044,"volume":1130,"transactions":9,"vwap":1129},"2026-04-13",1.44,36900,{"date":1132,"open":1133,"high":1117,"low":1062,"close":1134,"change":510,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-10",1.285,1.42,11.81,113800,{"date":1138,"open":1070,"high":1070,"low":1139,"close":846,"change":773,"percent_change":773,"volume":1140,"transactions":9,"vwap":846},"2026-04-09",1.251,21000,{"date":1142,"open":1070,"high":1143,"low":1144,"close":846,"change":910,"percent_change":1145,"volume":1146,"transactions":9,"vwap":846},"2026-04-08",1.313,1.26,-1.55,20200,{"date":1148,"open":1027,"high":1027,"low":1003,"close":1003,"change":959,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1003},"2026-04-07",-3.73,43000,{"date":1152,"open":1027,"high":1034,"low":1020,"close":81,"change":845,"percent_change":777,"volume":787,"transactions":9,"vwap":81},"2026-04-06",{"date":1154,"open":81,"high":1155,"low":1020,"close":1027,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1027},"2026-04-02",1.425,-0.09,-6.34,43200,{"date":1160,"open":1032,"high":1134,"low":1026,"close":1134,"change":926,"percent_change":1100,"volume":1161,"transactions":9,"vwap":1134},"2026-04-01",34000,{"date":1163,"open":1044,"high":1129,"low":1070,"close":1088,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1088},"2026-03-31",-0.15,-9.68,111400,{"date":1168,"open":996,"high":1169,"low":996,"close":1117,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1117},"2026-03-30",1.8,0.29,23.02,747700,{"date":1174,"open":1070,"high":1175,"low":1015,"close":1144,"change":921,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1144},"2026-03-27",1.339,-3.08,30400,{"date":1179,"open":1020,"high":1020,"low":846,"close":27,"change":910,"percent_change":1180,"volume":820,"transactions":9,"vwap":27},"2026-03-26",-1.52,{"date":1182,"open":996,"high":81,"low":996,"close":1020,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1020},"2026-03-25",0.05,3.94,26000,{"date":1187,"open":846,"high":1009,"low":996,"close":846,"change":1188,"percent_change":984,"volume":1189,"transactions":9,"vwap":846},"2026-03-24",-0.017,13000,{"date":1191,"open":1003,"high":27,"low":996,"close":1192,"change":759,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-23",1.287,-0.46,20400,{"date":1196,"open":1026,"high":1026,"low":1003,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-20",1.293,-0.057,-4.22,83300,{"date":1202,"open":27,"high":1034,"low":27,"close":1034,"change":1183,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1034},"2026-03-19",3.85,49800,{"date":1206,"open":1088,"high":1044,"low":1003,"close":27,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":27},"2026-03-18",-0.123,-8.64,33500,{"date":1211,"open":1100,"high":1111,"low":1088,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-17",1.423,-0.027,-1.86,17300,{"date":1217,"open":1218,"high":1094,"low":1129,"close":1111,"change":1219,"percent_change":1220,"volume":1215,"transactions":9,"vwap":1111},"2026-03-16",1.468,-0.03,-2.03,{"date":1222,"open":1040,"high":1124,"low":1223,"close":1040,"change":773,"percent_change":773,"volume":1224,"transactions":9,"vwap":1040},"2026-03-13",1.455,13800,{"date":1226,"open":1099,"high":1099,"low":1111,"close":1040,"change":910,"percent_change":1227,"volume":1051,"transactions":9,"vwap":1040},"2026-03-12",-1.33,{"date":1229,"open":1094,"high":1124,"low":1111,"close":1124,"change":786,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1124},"2026-03-11",0.33,70600,{"date":1233,"open":1040,"high":1234,"low":1094,"close":1235,"change":1236,"percent_change":634,"volume":1237,"transactions":9,"vwap":1235},"2026-03-10",1.535,1.495,-0.005,36000,{"date":1239,"open":1036,"high":1116,"low":1088,"close":1124,"change":944,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1124},"2026-03-09",4.9,23900,{"date":1243,"open":1088,"high":1129,"low":1026,"close":1100,"change":773,"percent_change":773,"volume":1244,"transactions":9,"vwap":1100},"2026-03-06",16500,{"date":1246,"open":1129,"high":1247,"low":1155,"close":1100,"change":959,"percent_change":1101,"volume":1248,"transactions":9,"vwap":1100},"2026-03-05",1.469,17000,{"date":1250,"open":1111,"high":1116,"low":1111,"close":1040,"change":926,"percent_change":1026,"volume":1161,"transactions":9,"vwap":1040},"2026-03-04",{"date":1252,"open":1094,"high":1117,"low":1088,"close":1036,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1036},"2026-03-03",-0.043,-2.86,63300,{"date":1257,"open":1111,"high":1258,"low":1088,"close":1259,"change":1260,"percent_change":1261,"volume":961,"transactions":9,"vwap":1259},"2026-03-02",1.56,1.503,0.043,2.95,{"date":1263,"open":1099,"high":1099,"low":1134,"close":1036,"change":938,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1036},"2026-02-27",-4.58,38700,{"date":1267,"open":1268,"high":1268,"low":1040,"close":1269,"change":938,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-02-26",1.6,1.53,-4.38,69900,{"date":1273,"open":1258,"high":1274,"low":1106,"close":1268,"change":106,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1268},"2026-02-25",1.622,3.9,54300,{"date":1278,"open":1106,"high":1279,"low":1280,"close":1106,"change":910,"percent_change":1281,"volume":1005,"transactions":9,"vwap":1106},"2026-02-24",1.57,1.52,-1.28,{"date":1283,"open":1284,"high":1284,"low":1234,"close":1258,"change":1219,"percent_change":304,"volume":1285,"transactions":9,"vwap":1258},"2026-02-23",1.59,28400,{"date":1287,"open":1288,"high":1289,"low":1258,"close":1284,"change":773,"percent_change":773,"volume":946,"transactions":9,"vwap":1284},"2026-02-20",1.64,1.645,{"date":1291,"open":1292,"high":1293,"low":1269,"close":1284,"change":910,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1284},"2026-02-19",1.618,1.678,-1.24,57600,{"date":1297,"open":1268,"high":1298,"low":1268,"close":1299,"change":845,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-02-18",1.654,1.61,0.62,39000,{"date":1303,"open":1304,"high":1305,"low":1268,"close":1268,"change":1306,"percent_change":1307,"volume":961,"transactions":9,"vwap":1268},"2026-02-17",1.69,1.707,-0.12,-6.98,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":845,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-13",1.73,1.77,1.71,1.72,0.58,19800,{"date":1317,"open":385,"high":1318,"low":1319,"close":1312,"change":959,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1312},"2026-02-12",1.76,1.7,-2.84,57100,{"date":1323,"open":1311,"high":1324,"low":488,"close":1318,"change":773,"percent_change":773,"volume":1325,"transactions":9,"vwap":1318},"2026-02-11",1.785,175600,{"date":1327,"open":1328,"high":1328,"low":1318,"close":1318,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1318},"2026-02-10",1.88,-0.13,-6.88,54500,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-09",1.81,1.92,1.79,1.89,0.09,5,70400,{"date":1342,"open":1313,"high":1343,"low":1313,"close":1169,"change":1338,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1169},"2026-02-06",1.85,5.26,81100,{"date":1347,"open":1348,"high":1349,"low":1312,"close":1312,"change":1306,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1312},"2026-02-05",1.82,1.83,-6.56,75100,{"date":1353,"open":1328,"high":1354,"low":1334,"close":1349,"change":910,"percent_change":72,"volume":1301,"transactions":9,"vwap":1349},"2026-02-04",1.9,{"date":1356,"open":1348,"high":1357,"low":1358,"close":1343,"change":926,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1343},"2026-02-03",1.91,1.819,1.09,60800,{"date":1362,"open":1349,"high":1363,"low":1348,"close":1349,"change":896,"percent_change":1364,"volume":917,"transactions":9,"vwap":1349},"2026-02-02",1.94,-3.17,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1337,"change":910,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1337},"2026-01-30",1.86,2,1.801,-1.05,77800,{"date":1373,"open":1354,"high":1374,"low":1375,"close":1357,"change":921,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1357},"2026-01-29",1.97,1.862,-2.05,140500,{"date":1379,"open":927,"high":1380,"low":1363,"close":1381,"change":873,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-01-28",2.131,1.95,-7.58,198800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":927,"change":1164,"percent_change":1389,"volume":1390,"transactions":9,"vwap":927},"2026-01-27",2.13,2.3,2.1,-6.64,235900,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":921,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-26",2.22,2.4,2.162,2.26,-1.74,208800,{"date":1400,"open":1401,"high":1402,"low":1387,"close":1387,"change":873,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1387},"2026-01-23",2.33,2.61,-6.5,411000,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-01-22",2.08,2.5,2.46,0.11,4.68,682600,{"date":1414,"open":1415,"high":1416,"low":1348,"close":1417,"change":921,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-01-21",2.17,2.37,2.35,-1.67,1564900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-20",2.75,3.32,2.25,2.39,0.69,40.59,73175300,{"date":1430,"open":1310,"high":1431,"low":1432,"close":1319,"change":1183,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1319},"2026-01-16",1.78,1.684,3.03,77200,{"date":1436,"open":1319,"high":1437,"low":1438,"close":1438,"change":896,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-01-15",1.725,1.65,-3.51,64000,{"date":1442,"open":1258,"high":1443,"low":1106,"close":1312,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1312},"2026-01-14",1.736,0.2,13.25,100800,{"date":1448,"open":1449,"high":1268,"low":1116,"close":1116,"change":921,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1116},"2026-01-13",1.561,-2.58,375800,{"date":1453,"open":1454,"high":1454,"low":1117,"close":1117,"change":1164,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1117},"2026-01-12",1.693,-8.82,184500,{"date":1458,"open":1310,"high":385,"low":1319,"close":1319,"change":1219,"percent_change":801,"volume":1459,"transactions":9,"vwap":1319},"2026-01-09",84700,{"date":1461,"open":1311,"high":1336,"low":1312,"close":1310,"change":949,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1310},"2026-01-08",-4.42,80600,{"date":1465,"open":1319,"high":1466,"low":1454,"close":1334,"change":1410,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1334},"2026-01-07",1.855,6.47,153400,{"date":1470,"open":1313,"high":1471,"low":1288,"close":1319,"change":845,"percent_change":17,"volume":1472,"transactions":9,"vwap":1319},"2026-01-06",1.744,87100,{"date":1474,"open":1381,"high":1381,"low":1304,"close":1304,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1304},"2026-01-05",-0.14,-7.65,141100,{"date":1479,"open":1480,"high":1343,"low":1480,"close":1349,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1349},"2026-01-02",1.67,0.16,9.58,102000,{"date":1485,"open":1313,"high":1313,"low":1486,"close":1480,"change":773,"percent_change":773,"volume":1487,"transactions":9,"vwap":1480},"2025-12-31",1.638,69300,{"date":1489,"open":1304,"high":385,"low":1490,"close":1480,"change":1183,"percent_change":80,"volume":1491,"transactions":9,"vwap":1480},"2025-12-30",1.648,96100,{"date":1493,"open":1494,"high":1343,"low":1495,"close":793,"change":1164,"percent_change":1496,"volume":1497,"transactions":9,"vwap":793},"2025-12-29",1.84,1.615,-8.47,137100,{"date":1499,"open":1500,"high":1501,"low":1311,"close":1311,"change":595,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1311},"2025-12-26",1.99,2.01,-10.15,161900,{"date":1505,"open":1506,"high":1507,"low":1357,"close":1374,"change":1156,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1374},"2025-12-24",2.03,2.07,-4.37,153000,{"date":1511,"open":1512,"high":1513,"low":1368,"close":1514,"change":1329,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-23",2.19,2.239,2.06,-5.94,106400,{"date":1518,"open":1512,"high":710,"low":933,"close":1512,"change":944,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1512},"2025-12-22",3.3,220300,{"date":1522,"open":1514,"high":1387,"low":1514,"close":1523,"change":106,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-19",2.12,2.91,248400,{"date":1527,"open":1393,"high":1425,"low":1528,"close":1514,"change":1475,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1514},"2025-12-18",2.05,-6.36,246800,{"date":1532,"open":1396,"high":1533,"low":1534,"close":1534,"change":1164,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-12-17",2.355,2.2,-6.38,190700,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1417,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1417},"2025-12-16",2.55,2.689,2.29,-0.29,-10.98,281000,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-12-15",2.9,2.51,2.64,-0.11,-4,509000,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1422,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1422},"2025-12-12",3.71,2.65,-1.37,-33.25,2015700,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-12-11",8.95,10.05,4,4.12,0.805,24.28,51592300,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1032,"volume":1576,"transactions":9,"vwap":1574},"2025-12-10",3.17,3.385,3.01,3.315,0.045,33400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-12-09",3.2,3.39,2.979,3.27,0.19,6.17,38100,{"date":1587,"open":1588,"high":1588,"low":1573,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-12-08",3.29,3.08,-0.1,-3.14,23100,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1597,"change":873,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-05",3.36,3.72,3.18,-4.79,61600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":949,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-04",3.45,3.49,3.33,3.34,-2.34,10500,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1170,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-03",3.23,3.59,3.145,3.42,9.27,77100,{"date":1617,"open":603,"high":1618,"low":603,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-12-02",3.19,3.13,0.23,7.93,18300,{"date":1624,"open":1625,"high":1626,"low":1547,"close":1547,"change":1627,"percent_change":1628,"volume":814,"transactions":9,"vwap":1547},"2025-12-01",3.05,3.11,-0.184,-5.97,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-11-28",3.04,3.095,3.084,-0.046,-1.47,3200,{"date":1638,"open":1639,"high":1640,"low":1261,"close":1619,"change":944,"percent_change":1541,"volume":1641,"transactions":9,"vwap":1619},"2025-11-26",2.96,3.15,7800,{"date":1643,"open":1644,"high":80,"low":1645,"close":1646,"change":106,"percent_change":1368,"volume":1647,"transactions":9,"vwap":1646},"2025-11-25",2.98,2.976,3.06,20500,{"date":1649,"open":603,"high":1433,"low":1650,"close":603,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":603},"2025-11-24",2.915,0.08,2.74,8600,{"date":1655,"open":1261,"high":1656,"low":1657,"close":1658,"change":1219,"percent_change":1659,"volume":1085,"transactions":9,"vwap":1658},"2025-11-21",2.99,2.81,2.92,-1.02,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1261,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1261},"2025-11-20",3.22,3.229,2.93,-0.18,-5.75,20800,{"date":1669,"open":1646,"high":1579,"low":1646,"close":1619,"change":944,"percent_change":1541,"volume":787,"transactions":9,"vwap":1619},"2025-11-19",{"date":1671,"open":1626,"high":1672,"low":1673,"close":1646,"change":773,"percent_change":773,"volume":1674,"transactions":9,"vwap":1646},"2025-11-18",3.21,3.032,32200,{"date":1676,"open":1519,"high":1677,"low":1573,"close":1646,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1646},"2025-11-17",3.31,-0.24,-7.27,16800,{"date":1682,"open":1571,"high":1683,"low":1571,"close":1519,"change":1338,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1519},"2025-11-14",3.4,2.8,34500,{"date":1687,"open":1688,"high":1689,"low":1618,"close":1672,"change":595,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1672},"2025-11-13",3.52,3.67,-5.87,71500,{"date":1693,"open":1694,"high":1695,"low":1683,"close":1696,"change":959,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-11-12",3.5,3.715,3.41,-1.45,31000,{"date":1700,"open":1701,"high":1702,"low":1595,"close":1703,"change":1118,"percent_change":982,"volume":1215,"transactions":9,"vwap":1703},"2025-11-11",3.43,3.53,3.46,{"date":1705,"open":1662,"high":1706,"low":80,"close":1613,"change":1481,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1613},"2025-11-10",3.445,4.91,70500,{"date":1710,"open":1672,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1265,"transactions":9,"vwap":1713},"2025-11-07",3.319,3.02,3.26,0.03,0.93,{"date":1717,"open":1582,"high":1718,"low":1640,"close":1610,"change":1219,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1610},"2025-11-06",3.38,-0.92,51300,{"date":1722,"open":1640,"high":1683,"low":1723,"close":1713,"change":944,"percent_change":1512,"volume":1011,"transactions":9,"vwap":1713},"2025-11-05",3.14,{"date":1725,"open":1611,"high":1555,"low":1726,"close":1618,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1618},"2025-11-04",3.147,-0.34,-9.63,50900,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1702,"change":1665,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1702},"2025-11-03",3.77,3.8,3.47,-4.85,32100,{"date":1738,"open":1733,"high":1203,"low":1739,"close":1555,"change":896,"percent_change":477,"volume":1740,"transactions":9,"vwap":1555},"2025-10-31",3.64,57200,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1732,"change":1329,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1732},"2025-10-30",3.79,3.855,3.74,-3.33,27100,{"date":1749,"open":1750,"high":1751,"low":1275,"close":1275,"change":1329,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1275},"2025-10-29",4.02,4.075,-3.23,38900,{"date":1755,"open":1756,"high":1757,"low":1750,"close":1758,"change":1164,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-10-28",4.131,4.34,4.03,-3.59,52700,{"date":1762,"open":1763,"high":324,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-10-27",4.46,4.13,4.18,-0.21,-4.78,95500,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-10-24",4.25,5.091,4.11,4.39,0.18,4.28,254400,{"date":1779,"open":1780,"high":1781,"low":1758,"close":1782,"change":106,"percent_change":1111,"volume":1783,"transactions":9,"vwap":1782},"2025-10-23",4.04,4.405,4.21,73400,{"date":1785,"open":1776,"high":1786,"low":1564,"close":1787,"change":1766,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-10-22",4.33,4.15,-4.82,90800,{"date":1791,"open":1792,"high":1793,"low":1771,"close":1794,"change":1795,"percent_change":1389,"volume":1796,"transactions":9,"vwap":1794},"2025-10-21",4.75,4.808,4.36,-0.31,80800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1727,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-20",5.1,5.63,4.56,4.67,-6.79,179900,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":499,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-10-17",4.62,5.85,4.57,5.01,2.45,295300,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-10-16",5.61,5.785,4.88,4.89,-0.73,-12.99,135200,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-10-15",6.02,6.102,5.6,5.62,-0.39,-6.49,102800,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-10-14",6.555,6.65,5.83,6.01,-0.69,-10.3,154000,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1651,"percent_change":1015,"volume":1846,"transactions":9,"vwap":1845},"2025-10-13",6.62,6.93,6.56,6.7,134000,{"date":1848,"open":1849,"high":295,"low":1849,"close":1842,"change":1542,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1842},"2025-10-10",6.37,-4.2,173000,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-09",7.63,7.839,6.19,6.91,-1.09,-13.63,369500,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-10-08",8.1,8.89,7.746,8,-0.55,-6.43,195800,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":642,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-07",9,9.31,8.2,8.55,-14.93,559500,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1563,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1563},"2025-10-06",11,11.3,9.83,0.8,8.65,2816000,{"date":1887,"open":1888,"high":24,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-10-03",17.5,8.802,9.25,-14.905,-61.71,2859900,{"date":1895,"open":1896,"high":175,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-10-02",6,5.48,24.155,17.655,271.62,3340609,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":1904},"2025-04-17",6.5,{"date":1906,"open":1904,"high":1904,"low":1904,"close":1904,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":1904},"2025-04-16",{"date":1908,"open":1904,"high":1904,"low":1904,"close":1904,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":1904},"2025-04-15",{"date":1910,"open":1904,"high":1904,"low":1904,"close":1904,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":1904},"2025-04-14",{"date":1912,"open":1904,"high":1904,"low":1904,"close":1904,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":1904},"2025-04-11",{"date":1914,"open":1904,"high":1904,"low":1904,"close":1904,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":1904},"2025-04-10",{"date":1916,"open":1904,"high":1904,"low":1904,"close":1904,"change":1917,"percent_change":1184,"volume":1918,"transactions":9,"vwap":1904},"2025-04-09",0.2464,344,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-04-08",6.2536,0.7536,13.7,150,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":1927},"2025-04-07",5.5,{"date":1929,"open":1927,"high":1927,"low":1927,"close":1927,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1927},"2025-04-04",-5.77,-51.2,437,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":1935},"2025-04-03",11.27,{"date":1937,"open":1935,"high":1935,"low":1935,"close":1935,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":1935},"2025-04-02",{"date":1939,"open":1935,"high":1935,"low":1935,"close":1935,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":1935},"2025-04-01",{"date":1941,"open":1935,"high":1935,"low":1935,"close":1935,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":1935},"2025-03-31",{"date":1943,"open":1935,"high":1935,"low":1935,"close":1935,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":1935},"2025-03-28",{"date":1945,"open":1935,"high":1935,"low":1935,"close":1935,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":1935},"2025-03-27",{"date":1947,"open":1935,"high":1935,"low":1935,"close":1935,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":1935},"2025-03-26",{"date":1949,"open":1950,"high":1935,"low":1951,"close":1935,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1935},"2025-03-25",9.8,5.75,2.27,25.22,1343,{"date":1956,"open":1872,"high":1872,"low":1872,"close":1872,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":1872},"2025-03-24",{"date":1958,"open":1866,"high":1950,"low":1959,"close":1872,"change":1619,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1872},"2025-03-21",7.7,53.32,1523,{"date":1963,"open":1339,"high":1964,"low":1339,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-03-20",5.87,0.87,17.4,615,{"date":1969,"open":1339,"high":1339,"low":1339,"close":1339,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":1339},"2025-03-19",{"date":1971,"open":1339,"high":1339,"low":1339,"close":1339,"change":1775,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1339},"2025-03-18",3.73,214,{"date":1975,"open":1976,"high":1977,"low":1696,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-03-17",3.75,4.82,0.5,11.57,1499,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-03-14",4.32,-0.49,-10.19,282,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":773,"percent_change":773,"volume":1990,"transactions":9,"vwap":1989},"2025-03-13",4.81,519,{"date":1992,"open":1989,"high":1989,"low":1989,"close":1989,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":1989},"2025-03-12",{"date":1994,"open":1989,"high":1989,"low":1989,"close":1989,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1989},"2025-03-11",0.4912,11.37,263,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":1101,"volume":587,"transactions":9,"vwap":2000},"2025-03-10",4.3188,-0.1512,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":2004},"2025-03-07",4.47,{"date":2006,"open":2004,"high":2004,"low":2004,"close":2004,"change":1219,"percent_change":2007,"volume":615,"transactions":9,"vwap":2004},"2025-03-06",-0.67,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":1590,"percent_change":911,"volume":2011,"transactions":9,"vwap":2010},"2025-03-05",4.5,364,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":773,"percent_change":773,"volume":2015,"transactions":9,"vwap":2014},"2025-03-04",4.6,176,{"date":2017,"open":1339,"high":1339,"low":2014,"close":2014,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2014},"2025-03-03",-0.22,-4.56,687,{"date":2022,"open":2023,"high":2023,"low":2024,"close":1977,"change":141,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1977},"2025-02-28",4.96,4.775,7.11,684,{"date":2028,"open":2029,"high":1339,"low":2030,"close":2010,"change":1984,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2010},"2025-02-27",4.99,3.308,-9.82,1062,{"date":2034,"open":2035,"high":2029,"low":2035,"close":2029,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2029},"2025-02-26",4.8,0.99,24.75,728,{"date":2040,"open":1564,"high":1564,"low":603,"close":1564,"change":186,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1564},"2025-02-25",17.65,2372,{"date":2044,"open":1732,"high":2045,"low":1718,"close":1683,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1683},"2025-02-24",4.27,-2.9,-46.03,3696,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":2051},"2025-02-21",6.3,{"date":2053,"open":2051,"high":2051,"low":2051,"close":2051,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":2051},"2025-02-20",{"date":2055,"open":2051,"high":2051,"low":2051,"close":2051,"change":773,"percent_change":773,"volume":2056,"transactions":9,"vwap":2051},"2025-02-19",100,{"date":2058,"open":2051,"high":2051,"low":2051,"close":2051,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":2051},"2025-02-18",{"date":2060,"open":2051,"high":2051,"low":2051,"close":2051,"change":773,"percent_change":773,"volume":2061,"transactions":9,"vwap":2051},"2025-02-14",179,{"date":2063,"open":2051,"high":2051,"low":2051,"close":2051,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2051},"2025-02-13",0.6948,12.4,185,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-02-12",4.24,5.6052,1.6052,40.13,2121,{"date":2075,"open":2076,"high":1564,"low":603,"close":1564,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1564},"2025-02-11",3.108,-5.52,-57.98,795,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":2082},"2025-02-10",9.52,{"date":2084,"open":2082,"high":2082,"low":2082,"close":2082,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":2082},"2025-02-07",{"date":2086,"open":2082,"high":2082,"low":2082,"close":2082,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":2082},"2025-02-06",{"date":2088,"open":2082,"high":2082,"low":2082,"close":2082,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":2082},"2025-02-05",{"date":2090,"open":2082,"high":2082,"low":2082,"close":2082,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":2082},"2025-02-04",{"date":2092,"open":2082,"high":2082,"low":2082,"close":2082,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":2082},"2025-02-03",{"date":2094,"open":2095,"high":1950,"low":2096,"close":2082,"change":2097,"percent_change":1099,"volume":2098,"transactions":9,"vwap":2082},"2025-01-31",9.38,8.925,0.14,710,{"date":2100,"open":2095,"high":2095,"low":2095,"close":2095,"change":2101,"percent_change":1589,"volume":45,"transactions":9,"vwap":2095},"2025-01-30",0.28,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-01-29",8.365,9.1,-0.28,-2.99,53,{"date":2110,"open":2095,"high":2095,"low":2095,"close":2095,"change":507,"percent_change":2111,"volume":773,"transactions":9,"vwap":2095},"2025-01-28",6.35,{"date":2113,"open":2095,"high":2095,"low":2114,"close":2114,"change":2097,"percent_change":1299,"volume":2115,"transactions":9,"vwap":2114},"2025-01-27",8.82,22,{"date":2117,"open":2118,"high":2118,"low":2118,"close":2118,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":2118},"2025-01-24",8.68,{"date":2120,"open":2118,"high":2118,"low":2118,"close":2118,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":2118},"2025-01-23",{"date":2122,"open":2123,"high":2105,"low":2124,"close":2118,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2118},"2025-01-22",9.079,8.267,-0.63,-6.77,230,{"date":2129,"open":2130,"high":2082,"low":2130,"close":1873,"change":1766,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1873},"2025-01-21",8.26,-2.21,75,{"date":2134,"open":2135,"high":2082,"low":2135,"close":2082,"change":151,"percent_change":2136,"volume":2115,"transactions":9,"vwap":2082},"2025-01-17",8.428,3.82,{"date":2138,"open":2139,"high":2082,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-01-16",8.54,7.84,9.17,-0.616,-6.29,1058,{"date":2146,"open":2139,"high":2147,"low":2139,"close":2147,"change":270,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-01-15",9.786,11.13,47,{"date":2151,"open":2141,"high":2082,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-01-14",8.554,8.806,-0.357,-3.9,51,{"date":2158,"open":2159,"high":2159,"low":2159,"close":2159,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":2159},"2025-01-13",9.163,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2159,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2159},"2025-01-10",9.45,8.4,-0.287,-3.04,322,{"date":2168,"open":2163,"high":1950,"low":2163,"close":2162,"change":773,"percent_change":773,"volume":2169,"transactions":9,"vwap":2162},"2025-01-08",721,{"date":2171,"open":2172,"high":2162,"low":2172,"close":2162,"change":1766,"percent_change":911,"volume":2173,"transactions":9,"vwap":2162},"2025-01-07",7.98,29,{"date":2175,"open":1950,"high":1950,"low":2096,"close":2176,"change":1299,"percent_change":2177,"volume":1973,"transactions":9,"vwap":2176},"2025-01-06",9.66,20,{"date":2179,"open":1950,"high":1950,"low":2180,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-01-03",8.05,-1.75,-17.86,32,{"date":2185,"open":2172,"high":1950,"low":2172,"close":1950,"change":773,"percent_change":773,"volume":2156,"transactions":9,"vwap":1950},"2025-01-02",{"date":2187,"open":2188,"high":1950,"low":2114,"close":1950,"change":773,"percent_change":773,"volume":2189,"transactions":9,"vwap":1950},"2024-12-31",9.24,38,{"date":2191,"open":1950,"high":1950,"low":1950,"close":1950,"change":52,"percent_change":1344,"volume":2192,"transactions":9,"vwap":1950},"2024-12-30",7,{"date":2194,"open":1873,"high":1873,"low":1873,"close":1873,"change":706,"percent_change":2195,"volume":1339,"transactions":9,"vwap":1873},"2024-12-27",12.71,{"date":2197,"open":2139,"high":2139,"low":2130,"close":2130,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2130},"2024-12-26",-0.42,-4.84,73,{"date":2202,"open":2130,"high":2118,"low":2130,"close":2118,"change":270,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2118},"2024-12-24",12.73,21,{"date":2206,"open":2207,"high":2118,"low":2208,"close":1959,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1959},"2024-12-23",8.1816,7.42,-0.5642,-6.83,508,{"date":2213,"open":2214,"high":2163,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2024-12-20",7.854,8.2642,0.4102,5.22,91,{"date":2220,"open":2214,"high":2214,"low":2214,"close":2214,"change":2221,"percent_change":1157,"volume":2222,"transactions":9,"vwap":2214},"2024-12-19",-0.532,76,{"date":2224,"open":2225,"high":2225,"low":2225,"close":2225,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":2225},"2024-12-18",8.386,{"date":2227,"open":2228,"high":2225,"low":2229,"close":2225,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2225},"2024-12-17",8.33,8.015,-1.302,-13.44,309,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2236,"change":2238,"percent_change":1542,"volume":2239,"transactions":9,"vwap":2236},"2024-12-16",8.764,9.688,8.75,-0.028,69,{"date":2241,"open":2242,"high":2242,"low":2242,"close":2242,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":2242},"2024-12-13",9.716,{"date":2244,"open":2245,"high":2242,"low":2163,"close":2242,"change":2238,"percent_change":1542,"volume":2246,"transactions":9,"vwap":2242},"2024-12-12",8.708,95,{"date":2248,"open":2249,"high":2249,"low":2249,"close":2249,"change":773,"percent_change":773,"volume":2156,"transactions":9,"vwap":2249},"2024-12-11",9.744,{"date":2251,"open":1873,"high":2249,"low":2252,"close":2249,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2249},"2024-12-10",7.294,-0.035,-0.36,765,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":313,"percent_change":1766,"volume":2098,"transactions":9,"vwap":2260},"2024-12-09",11.2,7.714,9.779,{"date":2262,"open":2176,"high":1950,"low":2263,"close":1950,"change":2097,"percent_change":1111,"volume":2264,"transactions":9,"vwap":1950},"2024-12-06",9.219,967,{"date":2266,"open":1950,"high":1950,"low":1959,"close":2176,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2176},"2024-12-05",-0.7,-6.76,569,{"date":2271,"open":2272,"high":2273,"low":2135,"close":2273,"change":507,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2024-12-04",9.114,10.36,5.71,563,{"date":2277,"open":1950,"high":1950,"low":1950,"close":1950,"change":773,"percent_change":773,"volume":2278,"transactions":9,"vwap":1950},"2024-12-03",347,{"date":2280,"open":2281,"high":2281,"low":2282,"close":1950,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1950},"2024-12-02",10.5,8.12,-0.259,-2.57,587,{"date":2287,"open":2288,"high":2288,"low":2288,"close":2288,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":2288},"2024-11-29",10.059,{"date":2290,"open":2291,"high":2288,"low":2291,"close":2288,"change":2292,"percent_change":1850,"volume":1896,"transactions":9,"vwap":2288},"2024-11-27",9.87,-0.441,{"date":2294,"open":2295,"high":2281,"low":2295,"close":2281,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2281},"2024-11-26",9.254,0.623,6.31,434,{"date":2300,"open":2301,"high":2301,"low":2295,"close":2302,"change":2303,"percent_change":2304,"volume":625,"transactions":9,"vwap":2302},"2024-11-25",10.6162,9.877,-0.483,-4.66,{"date":2306,"open":2307,"high":2281,"low":2307,"close":2273,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2273},"2024-11-22",9.569,-0.84,-7.5,415,{"date":2312,"open":2313,"high":2258,"low":2095,"close":2258,"change":1027,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2258},"2024-11-21",10.43,13.48,695,{"date":2317,"open":2318,"high":2258,"low":2139,"close":2291,"change":1227,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2291},"2024-11-20",10.661,-11.88,1718,{"date":2322,"open":2258,"high":2258,"low":2313,"close":2258,"change":2323,"percent_change":2324,"volume":336,"transactions":9,"vwap":2258},"2024-11-19",0.385,3.56,{"date":2326,"open":2327,"high":2258,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2024-11-18",10.64,10.045,10.815,1.225,12.77,788,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2337,"change":773,"percent_change":773,"volume":2338,"transactions":9,"vwap":2337},"2024-11-15",9.695,10.115,9.59,123,{"date":2340,"open":1950,"high":1950,"low":2337,"close":2337,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2337},"2024-11-14",-0.1582,-1.62,1091,{"date":2345,"open":2346,"high":2347,"low":2337,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2024-11-13",9.6432,9.7482,-0.0518,-0.53,133,{"date":2352,"open":1950,"high":1950,"low":1950,"close":1950,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":1950},"2024-11-12",{"date":2354,"open":1950,"high":1950,"low":2355,"close":1950,"change":2356,"percent_change":1978,"volume":2357,"transactions":9,"vwap":1950},"2024-11-11",9.604,0.049,82,{"date":2359,"open":1950,"high":1950,"low":2360,"close":2360,"change":2356,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2024-11-08",9.751,0.51,58,{"date":2364,"open":2355,"high":2365,"low":2355,"close":2365,"change":2366,"percent_change":88,"volume":2367,"transactions":9,"vwap":2365},"2024-11-07",9.702,0.098,223,{"date":2369,"open":2236,"high":2236,"low":2355,"close":2355,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2355},"2024-11-06",-0.154,-1.58,574,{"date":2374,"open":2375,"high":2375,"low":2375,"close":2375,"change":773,"percent_change":773,"volume":773,"transactions":9,"vwap":2375},"2024-11-05",9.758,{"date":179,"open":2375,"high":2375,"low":2375,"close":2375,"change":773,"percent_change":773,"volume":1973,"transactions":9,"vwap":2375}]