[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BVC":3,"homepage-market-summary":30,"stock-historical-BVC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BVC","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},"BitVentures Limited Ordinary Shares","Nasdaq",null,"Common Stock","BitVentures Ltd is a technology-focused company. It is focused on developing technology businesses in verticals including e-commerce, digital assets, and other areas of consumer and enterprise technology. The company identifies and supports technology ventures across these areas.","6",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},11.48,10.91,11.69,10.89,10.93,0.55,5.03,82740.552591,2141,11.3283,18,0.69999999,321108.578240484,62.3,1386,{"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":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},0.44400001,483045,176311344.560121,983.02,"2025-04-21",[182,183,192,203,213,224,233,243,254,264,274,284,294,305,315,325,336,347,356,366,376,386,396,407,418,428,436,446,456,467,478,486,494,505,514,523,533,542,552,561,572,583,592,601,612,623,633,638,647,655,663,673,682,692,698,704,711,718,726,734,741,749,757,763,772,779,785,792,799,806,814,822,827,832,837,844,850,857,863,869,878,885,891,895,898,905,913,919,922,925,931,936,938,942,949,955,962,965,970,977,983,989,995,1003,1011,1014,1020,1025,1030,1035,1040,1047,1049,1054,1056,1058,1062,1068,1072,1076,1081,1085,1087,1090,1094,1099,1104,1108,1116,1122,1129,1136,1142,1147,1151,1157,1162,1168,1175,1181,1184,1188,1192,1197,1203,1208,1214,1222,1226,1231,1238,1241,1246,1252,1257,1262,1267,1272,1276,1282,1286,1288,1291,1296,1300,1305,1311,1317,1325,1329,1332,1336,1342,1348,1353,1358,1363,1368,1374,1379,1385,1393,1398,1405,1410,1417,1423,1432,1437,1443,1450,1456,1462,1468,1476,1484,1491,1500,1508,1516,1523,1531,1538,1543,1551,1558,1565,1571,1575,1581,1587,1595,1603,1608,1613,1620,1625,1631,1638,1647,1654,1658,1665,1671,1675,1680,1684,1690,1695,1698,1702,1705,1709,1712,1717,1723,1728,1733,1737,1740,1744,1750,1757,1764,1767,1771,1778,1783,1789,1794,1800,1805,1810,1816,1821,1824,1828,1833,1838,1841,1846,1852,1857,1861,1865,1873,1881,1889,1896,1904,1908,1916,1923,1929,1937,1943,1949,1953,1957,1964,1971,1976,1982,1990,1995,2000,2008,2016,2023,2030,2036,2043,2046,2051,2057,2063,2071,2078,2084,2091,2096,2102,2108,2114,2120,2124,2130,2134,2137,2140,2145,2150,2156,2159,2165,2172,2177,2184,2189,2196,2200,2204,2206,2212,2220,2223,2227,2233,2238,2242,2244,2249,2256,2261,2264,2271,2276,2281,2286,2293,2297,2300,2305,2309,2314,2319,2325,2330,2334,2339,2343,2347,2350,2354,2358,2363,2367,2372,2377,2382,2387,2389,2395,2401,2406],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",11.66,11.88,-0.5601,-4.87,24097.184385,960,11.5354,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",11.94,12.22,11.45,11.4901,0.1101,0.97,26181.122606,1365,11.892,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",11.6,12.42,11.38,-0.65,-5.4,44723.115679,1741,12.0354,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",11.59,12.6446,11.51,12.03,0.68,5.99,88709.364465,3404,12.15,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",13,11.35,-1.69,-12.96,13283.990065,604,12.0576,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",12.5,13.51,13.04,0.51,4.07,29216.8533,968,13.0686,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",12.72,13.49,12.4,12.53,-0.27,-2.11,106240.3402,3457,13.208,{"date":255,"open":256,"high":246,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",12.79,12.74,12.8,0.02,0.16,72938.586969,2975,13.1628,{"date":265,"open":266,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",13.88,14,12.78,-1.39,-9.81,15780.353438,1772,13.7065,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",13.52,14.78,14.17,0.64,4.73,5466.849942,537,14.1098,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",14.71,14.9,13.53,-0.76,-5.32,18516.8402,1125,14.0921,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",14.34,14.56,14.03,14.29,-0.5,-3.38,33654.722372,1226,14.2598,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",15.47,13.95,14.79,-0.31,-2.05,13811.46465,1009,14.4965,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",15.64,16.15,15.1,-0.98,-6.09,14135.640494,1071,15.673,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",15.86,16.335,15.1701,16.08,0.34,2.16,17136.9408,1028,15.8009,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",15.65,16.79,15.5,15.74,0.13,0.83,21640.774289,1411,15.9781,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",17.89,15.61,-1.1801,-7.03,20141.626266,1633,16.4071,{"date":357,"open":358,"high":25,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",16.05,15.49,16.7901,1.2701,8.18,21531.750926,1542,16.3964,{"date":367,"open":298,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",16.04,13.48,15.52,0.33,2.17,60018,3397,14.975,{"date":377,"open":378,"high":379,"low":369,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",15.25,17.0199,15.19,0.22,1.47,74663.1847,3044,15.0532,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",13.29,17.3699,14.97,1.32,9.67,88534.18931,2704,15.1466,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",13.45,14.05,13.3,13.65,0.07,0.52,123957,3962,13.5731,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",13.68,13.71,13.015,13.58,0.58,4.46,8309.412595,593,13.4361,{"date":419,"open":420,"high":421,"low":422,"close":226,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",12.83,13.42,12.27,0.43,3.42,158339.811781,3325,12.9652,{"date":429,"open":247,"high":430,"low":195,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",12.57,0.44,3.63,3269,489,12.3632,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",14.54,11.99,12.13,-2.53,-17.26,16104.1296,1277,13.3695,{"date":447,"open":448,"high":449,"low":267,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",14.4,15.01,14.66,0.42,2.95,17492,1180,14.4815,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",14.62,14.96,14.11,14.24,-0.62,-4.17,9832.570403,571,14.3286,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",13.72,16.1885,13.7,14.86,1.44,10.73,11226.240254,523,14.9563,{"date":479,"open":480,"high":480,"low":421,"close":421,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",14.46,-0.58,-4.14,64548.169982,3374,13.8348,{"date":487,"open":488,"high":489,"low":471,"close":267,"change":73,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",14.82,15.48,-7.16,17160.779249,1293,14.1507,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",14.49,15.44,13.75,15.08,0.48,3.29,118578.943181,8259,14.3226,{"date":506,"open":507,"high":489,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",14.375,14.6,-0.43,-2.86,4769.529054,139,14.8461,{"date":515,"open":516,"high":517,"low":518,"close":518,"change":519,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",15.21,15.32,15.03,0,4729.453431,407,15.1921,{"date":524,"open":525,"high":526,"low":527,"close":518,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",13.08,15.13,12.73,1.89,14.38,17198.971979,1179,13.4768,{"date":534,"open":496,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",15.04,13.14,-0.94,-6.68,182205.979326,8088,13.7758,{"date":543,"open":544,"high":299,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",13.16,12.14,14.08,1.25,9.74,74141.431084,3536,13.264,{"date":553,"open":245,"high":554,"low":555,"close":420,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",13.5,12.715,0.28,2.23,20853.123007,1094,13.0701,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",10.82,12.735,10.75,12.55,1.81,16.85,66360.530446,2063,11.1777,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",10.8,11.37,10.61,10.74,-0.06,-0.56,25283.113149,1636,11.0061,{"date":584,"open":585,"high":586,"low":587,"close":574,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":585},"2026-08-05",11.7,12.33,10.65,-0.87,-7.46,31150.09,1424,{"date":593,"open":594,"high":595,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",10.31,11.67,1.21,11.57,132265.08936,2772,10.7415,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",10.78,11.84,10.39,10.46,-0.72,-6.44,72199.664277,2809,11.0511,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",10.43,11.33,10.25,11.18,0.27,2.47,282626.304347,10429,10.7042,{"date":624,"open":625,"high":626,"low":627,"close":16,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",10.69,11.29,10.6,0.45,4.3,28021.859683,1851,10.9294,{"date":634,"open":606,"high":606,"low":606,"close":606,"change":635,"percent_change":228,"volume":636,"transactions":52,"vwap":637},"2026-07-29",-0.18,1843,10.5228,{"date":639,"open":640,"high":641,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",10.15,10.64,-0.36,-3.27,2567.155,174,10.6002,{"date":648,"open":19,"high":17,"low":574,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",11,0.53,5.06,9461.5101,640,11.0325,{"date":656,"open":205,"high":205,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",10.47,-0.21,-1.97,136249.885286,2976,11.2566,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",10.4572,11.09,10.68,-0.2,-1.84,5706.304234,449,10.9174,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",10.935,10.88,0.21,1.97,865.01,59,10.955,{"date":683,"open":667,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",12.85,10.06,10.67,-0.17,-1.57,43551.051666,2230,11.3666,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":249,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-17",11.36,10.84,-2.43,1800,{"date":699,"open":649,"high":700,"low":686,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-16",11.11,-0.09,-0.8,3100,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-15",11.32,11.2,-0.12,-1.06,1700,{"date":712,"open":186,"high":713,"low":714,"close":706,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":706},"2026-07-14",13.03,10.1,-0.39,-3.33,20200,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-13",9.07,13.31,11.71,1.64,16.29,40300,{"date":727,"open":728,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-10",10.3,12.86,10.07,0.47,4.9,28200,{"date":735,"open":714,"high":736,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-09",10.372,9.6,-0.495,-4.9,6100,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-08",9.01,11.4,10.095,1.585,18.63,26200,{"date":750,"open":751,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-07",8.6,8.69,8.51,-0.49,-5.44,2300,{"date":758,"open":753,"high":759,"low":753,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-06",9,0.46,5.39,10100,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-02",10.17,11.31,8.06,8.54,-1.63,-16.03,18500,{"date":773,"open":774,"high":775,"low":765,"close":765,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":765},"2026-07-01",10.5,10.7,-0.33,-3.14,2200,{"date":780,"open":775,"high":196,"low":781,"close":774,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":774},"2026-06-30",10.08,0.2,1.94,20000,{"date":786,"open":787,"high":728,"low":788,"close":728,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":728},"2026-06-29",10.2,8.94,0.8,8.42,12700,{"date":793,"open":794,"high":795,"low":796,"close":796,"change":137,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-26",10.4,12.38,9.5,7.47,9900,{"date":800,"open":801,"high":802,"low":803,"close":803,"change":509,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-25",9.49,9.7,8.84,-4.64,1100,{"date":807,"open":808,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-24",10.27,11.742,9.27,-0.73,-7.3,12800,{"date":815,"open":816,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-23",11.78,14.3,10,-1.36,-11.97,15000,{"date":823,"open":824,"high":824,"low":766,"close":694,"change":825,"percent_change":826,"volume":710,"transactions":9,"vwap":694},"2026-06-22",12,-0.79,-6.5,{"date":828,"open":440,"high":226,"low":439,"close":223,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":223},"2026-06-18",-1.32,-9.8,1400,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":805,"transactions":9,"vwap":834},"2026-06-17",13.47,0.08,0.6,{"date":838,"open":839,"high":840,"low":694,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-16",12.25,13.39,2.06,18.18,22900,{"date":845,"open":846,"high":847,"low":615,"close":615,"change":848,"percent_change":618,"volume":849,"transactions":9,"vwap":615},"2026-06-15",11.47,11.855,0.03,2500,{"date":851,"open":369,"high":852,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-12",14.5,11.3,-2.42,-17.64,4500,{"date":858,"open":787,"high":859,"low":787,"close":469,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":469},"2026-06-11",14.28,2.42,21.42,13500,{"date":864,"open":865,"high":853,"low":866,"close":853,"change":754,"percent_change":867,"volume":868,"transactions":9,"vwap":853},"2026-06-10",10.484,10.12,-4.16,16200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-09",8.5,11.993,8.08,11.79,2.495,26.84,541400,{"date":879,"open":880,"high":617,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-08",7.53,9.295,-0.805,-7.97,161900,{"date":886,"open":887,"high":888,"low":801,"close":714,"change":331,"percent_change":889,"volume":890,"transactions":9,"vwap":714},"2026-06-05",9.91,10.59,3.48,2100,{"date":892,"open":737,"high":787,"low":737,"close":893,"change":260,"percent_change":894,"volume":890,"transactions":9,"vwap":893},"2026-06-04",9.76,1.67,{"date":896,"open":802,"high":802,"low":737,"close":737,"change":897,"percent_change":199,"volume":831,"transactions":9,"vwap":737},"2026-06-03",0.092,{"date":899,"open":548,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-02",10.34,9.508,-0.452,-4.54,4600,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":122,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-01",9.69,10.51,9.44,9.96,2.57,2400,{"date":914,"open":915,"high":627,"low":915,"close":916,"change":381,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-29",8.665,9.71,2.32,3700,{"date":920,"open":801,"high":801,"low":801,"close":801,"change":519,"percent_change":519,"volume":921,"transactions":9,"vwap":801},"2026-05-28",500,{"date":923,"open":801,"high":801,"low":801,"close":801,"change":519,"percent_change":519,"volume":924,"transactions":9,"vwap":801},"2026-05-27",2,{"date":926,"open":927,"high":927,"low":801,"close":801,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":801},"2026-05-26",9.66,-0.81,-7.86,900,{"date":932,"open":728,"high":728,"low":728,"close":728,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":728},"2026-05-22",-0.37,-3.47,600,{"date":937,"open":686,"high":686,"low":686,"close":686,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":686},"2026-05-21",{"date":939,"open":775,"high":775,"low":686,"close":686,"change":940,"percent_change":941,"volume":930,"transactions":9,"vwap":686},"2026-05-20",0.81,8.22,{"date":943,"open":707,"high":604,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-19",9.61,9.86,-0.68,-6.45,19600,{"date":950,"open":951,"high":775,"low":952,"close":953,"change":451,"percent_change":954,"volume":740,"transactions":9,"vwap":953},"2026-05-18",10.03,9.95,10.54,4.15,{"date":956,"open":957,"high":958,"low":957,"close":866,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":866},"2026-05-15",9.23,11.15,0.82,8.82,9700,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":519,"percent_change":519,"volume":818,"transactions":9,"vwap":964},"2026-05-14",9.3,{"date":966,"open":967,"high":968,"low":768,"close":964,"change":658,"percent_change":969,"volume":805,"transactions":9,"vwap":964},"2026-05-13",9.11,9.4,-2.21,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":107,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-12",9.48,9.51,9.32,0.63,1300,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":122,"percent_change":982,"volume":912,"transactions":9,"vwap":981},"2026-05-11",9.9,9.31,9.45,2.72,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":987,"percent_change":988,"volume":890,"transactions":9,"vwap":986},"2026-05-08",9.905,9.2,-1.316,-12.51,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":174,"transactions":9,"vwap":992},"2026-05-07",10.9,10.516,0.256,2.5,{"date":996,"open":714,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-06",10.36,9.09,10.26,-0.615,-5.66,1600,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1006,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1006},"2026-05-05",10.62,10.875,10.35,0.525,5.07,800,{"date":1012,"open":737,"high":997,"low":737,"close":1007,"change":519,"percent_change":519,"volume":1013,"transactions":9,"vwap":1007},"2026-05-04",4000,{"date":1015,"open":796,"high":1016,"low":796,"close":1007,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1007},"2026-05-01",10.79,-0.25,-2.36,2700,{"date":1021,"open":627,"high":627,"low":1022,"close":627,"change":1023,"percent_change":1024,"volume":1010,"transactions":9,"vwap":627},"2026-04-30",10.55,0.18,1.73,{"date":1026,"open":686,"high":686,"low":999,"close":1027,"change":1028,"percent_change":1029,"volume":805,"transactions":9,"vwap":1027},"2026-04-29",10.42,-0.14,-1.33,{"date":1031,"open":951,"high":1032,"low":951,"close":1032,"change":509,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-28",10.56,-3.91,700,{"date":1036,"open":818,"high":1037,"low":818,"close":1037,"change":1038,"percent_change":1039,"volume":1019,"transactions":9,"vwap":1037},"2026-04-27",10.99,0.75,7.32,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":933,"percent_change":1046,"volume":856,"transactions":9,"vwap":1045},"2026-04-24",9.88,10.86,9.81,10.24,-3.49,{"date":1048,"open":576,"high":576,"low":576,"close":576,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":576},"2026-04-23",{"date":1050,"open":1051,"high":1051,"low":627,"close":576,"change":1052,"percent_change":1053,"volume":1034,"transactions":9,"vwap":576},"2026-04-22",10.66,-0.08,-0.75,{"date":1055,"open":625,"high":625,"low":625,"close":625,"change":519,"percent_change":519,"volume":46,"transactions":9,"vwap":625},"2026-04-21",{"date":1057,"open":625,"high":625,"low":625,"close":625,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":625},"2026-04-20",{"date":1059,"open":625,"high":625,"low":625,"close":625,"change":1060,"percent_change":1061,"volume":935,"transactions":9,"vwap":625},"2026-04-17",0.12,1.14,{"date":1063,"open":676,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":912,"transactions":9,"vwap":1065},"2026-04-16",10.97,10.57,-0.23,-2.13,{"date":1069,"open":565,"high":649,"low":1070,"close":574,"change":1071,"percent_change":777,"volume":740,"transactions":9,"vwap":574},"2026-04-15",10.025,-0.35,{"date":1073,"open":958,"high":958,"low":958,"close":958,"change":1074,"percent_change":1075,"volume":1010,"transactions":9,"vwap":958},"2026-04-14",0.86,8.36,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1066,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-13",10.29,-2.19,2000,{"date":1082,"open":641,"high":641,"low":1083,"close":1083,"change":259,"percent_change":1084,"volume":1034,"transactions":9,"vwap":1083},"2026-04-10",10.52,0.19,{"date":1086,"open":774,"high":774,"low":774,"close":774,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":774},"2026-04-09",{"date":1088,"open":1089,"high":1089,"low":774,"close":774,"change":519,"percent_change":519,"volume":1034,"transactions":9,"vwap":774},"2026-04-08",10.53,{"date":1091,"open":986,"high":627,"low":986,"close":774,"change":1092,"percent_change":1046,"volume":1093,"transactions":9,"vwap":774},"2026-04-07",-0.38,5700,{"date":1095,"open":1096,"high":1096,"low":676,"close":676,"change":1097,"percent_change":1098,"volume":805,"transactions":9,"vwap":676},"2026-04-06",11.07,1.08,11.02,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":579,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-02",9.8,-5.41,300,{"date":1105,"open":627,"high":686,"low":900,"close":997,"change":1106,"percent_change":1107,"volume":756,"transactions":9,"vwap":997},"2026-04-01",-0.255,-2.4,{"date":1109,"open":1110,"high":1111,"low":794,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-31",11.06,11.08,10.615,-0.262,-2.41,4800,{"date":1117,"open":730,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":874,"volume":862,"transactions":9,"vwap":1120},"2026-03-30",11.62,9.46,10.877,1.147,{"date":1123,"open":1124,"high":997,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-27",8.9,9.73,1.05,12.1,10000,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":976,"transactions":9,"vwap":1133},"2026-03-26",8.83,8.67,8.68,-0.15,-1.7,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1131,"change":343,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1131},"2026-03-25",7.98,8.925,10.38,7100,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":1103,"transactions":9,"vwap":1144},"2026-03-24",8,-0.1,-1.23,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1017,"percent_change":1150,"volume":1034,"transactions":9,"vwap":1149},"2026-03-23",8.1,-2.99,{"date":1152,"open":1149,"high":1153,"low":1149,"close":1154,"change":371,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-20",8.39,8.35,4.11,1200,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":1103,"transactions":9,"vwap":1159},"2026-03-19",8.02,-0.245,-2.96,{"date":1163,"open":1164,"high":871,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":930,"transactions":9,"vwap":1165},"2026-03-18",8.46,8.265,-0.075,-0.9,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":778,"transactions":9,"vwap":1172},"2026-03-17",8.57,7.9,8.34,-0.16,-1.88,{"date":1176,"open":1177,"high":871,"low":1177,"close":871,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":871},"2026-03-16",8.11,0.61,7.73,1900,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":1183},"2026-03-13",7.89,{"date":1185,"open":1183,"high":1183,"low":1183,"close":1183,"change":1186,"percent_change":1187,"volume":1103,"transactions":9,"vwap":1183},"2026-03-12",-0.46,-5.51,{"date":1189,"open":1190,"high":1154,"low":1190,"close":1154,"change":782,"percent_change":1191,"volume":1010,"transactions":9,"vwap":1154},"2026-03-11",8.12,2.45,{"date":1193,"open":1171,"high":941,"low":1171,"close":1194,"change":556,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-10",8.15,3.56,3600,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1199,"change":1201,"percent_change":1202,"volume":1180,"transactions":9,"vwap":1199},"2026-03-09",7.87,7.645,0.359,4.78,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":1010,"transactions":9,"vwap":1205},"2026-03-06",7.511,-0.749,-9.07,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":25,"volume":798,"transactions":9,"vwap":1212},"2026-03-05",7,8.27,8.26,1.26,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1210,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1210},"2026-03-04",6.7,7.1,6.59,0.3,4.48,3200,{"date":1223,"open":1224,"high":1225,"low":1216,"close":1216,"change":519,"percent_change":519,"volume":976,"transactions":9,"vwap":1216},"2026-03-03",6.924,6.95,{"date":1227,"open":1228,"high":1216,"low":1229,"close":1216,"change":776,"percent_change":1230,"volume":1034,"transactions":9,"vwap":1216},"2026-03-02",6.68,6.58,-4.69,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1234,"change":1023,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-02-27",6.4,7.03,6.2,2.63,5000,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":519,"percent_change":519,"volume":519,"transactions":9,"vwap":1240},"2026-02-26",6.85,{"date":1242,"open":1243,"high":1240,"low":1243,"close":1240,"change":1244,"percent_change":1245,"volume":976,"transactions":9,"vwap":1240},"2026-02-25",6.44,-0.07,-1.01,{"date":1247,"open":1216,"high":1248,"low":1216,"close":1249,"change":1250,"percent_change":1251,"volume":1080,"transactions":9,"vwap":1249},"2026-02-24",7.17,6.92,-0.28,-3.89,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":703,"transactions":9,"vwap":1254},"2026-02-23",7.2,-0.32,-4.26,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":423,"percent_change":1261,"volume":174,"transactions":9,"vwap":1260},"2026-02-20",7.51,7.52,6.06,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":921,"transactions":9,"vwap":1264},"2026-02-19",7.09,-0.47,-6.22,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1195,"volume":1271,"transactions":9,"vwap":1269},"2026-02-18",7.56,0.26,400,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1275,"change":519,"percent_change":519,"volume":1019,"transactions":9,"vwap":1275},"2026-02-17",7.76,7.3,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1275,"change":1280,"percent_change":1281,"volume":697,"transactions":9,"vwap":1275},"2026-02-13",7.24,7.34,-0.45,-5.81,{"date":1283,"open":1275,"high":1284,"low":1275,"close":1284,"change":1066,"percent_change":1285,"volume":849,"transactions":9,"vwap":1284},"2026-02-12",7.75,-2.88,{"date":1287,"open":1138,"high":1138,"low":1138,"close":1138,"change":519,"percent_change":519,"volume":46,"transactions":9,"vwap":1138},"2026-02-11",{"date":1289,"open":1138,"high":1138,"low":1138,"close":1138,"change":1145,"percent_change":1290,"volume":1010,"transactions":9,"vwap":1138},"2026-02-10",-1.24,{"date":1292,"open":873,"high":1293,"low":873,"close":873,"change":1294,"percent_change":1295,"volume":904,"transactions":9,"vwap":873},"2026-02-09",8.19,-0.34,-4.04,{"date":1297,"open":752,"high":752,"low":790,"close":790,"change":1298,"percent_change":1299,"volume":805,"transactions":9,"vwap":790},"2026-02-06",-0.02,-0.24,{"date":1301,"open":1124,"high":1124,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":778,"transactions":9,"vwap":1302},"2026-02-05",8.44,-0.44,-4.95,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":579,"volume":890,"transactions":9,"vwap":1309},"2026-02-04",8.95,8.28,8.88,-0.05,{"date":1312,"open":752,"high":1313,"low":752,"close":1314,"change":1315,"percent_change":776,"volume":1316,"transactions":9,"vwap":1314},"2026-02-03",9.05,8.93,-0.03,5800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1023,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-02",8.78,9.03,8.71,8.96,2.05,5100,{"date":1326,"open":1177,"high":759,"low":1177,"close":1319,"change":607,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1319},"2026-01-30",-7.58,3900,{"date":1330,"open":1153,"high":796,"low":1153,"close":796,"change":371,"percent_change":1331,"volume":756,"transactions":9,"vwap":796},"2026-01-29",3.6,{"date":1333,"open":1172,"high":1334,"low":1172,"close":1334,"change":1023,"percent_change":924,"volume":1335,"transactions":9,"vwap":1334},"2026-01-28",9.17,3300,{"date":1337,"open":1338,"high":1339,"low":752,"close":1340,"change":1023,"percent_change":1341,"volume":1237,"transactions":9,"vwap":1340},"2026-01-27",9.02,9.22,8.99,2.04,{"date":1343,"open":1133,"high":1344,"low":1133,"close":1345,"change":1346,"percent_change":250,"volume":1347,"transactions":9,"vwap":1345},"2026-01-26",9.47,8.81,-0.19,7600,{"date":1349,"open":1350,"high":1350,"low":759,"close":759,"change":754,"percent_change":1351,"volume":1352,"transactions":9,"vwap":759},"2026-01-23",9.688,-5.16,9600,{"date":1354,"open":1355,"high":1356,"low":801,"close":801,"change":481,"percent_change":1357,"volume":918,"transactions":9,"vwap":801},"2026-01-22",9.805,9.85,-5.76,{"date":1359,"open":1356,"high":1360,"low":1361,"close":730,"change":658,"percent_change":1362,"volume":740,"transactions":9,"vwap":730},"2026-01-21",10.263,9.84,-2.04,{"date":1364,"open":818,"high":1007,"low":1365,"close":1366,"change":1315,"percent_change":1367,"volume":904,"transactions":9,"vwap":1366},"2026-01-20",9.651,10.28,-0.29,{"date":1369,"open":1370,"high":1371,"low":1370,"close":594,"change":1372,"percent_change":1373,"volume":1141,"transactions":9,"vwap":594},"2026-01-16",10.0010004,10.96,-0.345,-3.24,{"date":1375,"open":1089,"high":603,"low":728,"close":1376,"change":1377,"percent_change":894,"volume":1378,"transactions":9,"vwap":1376},"2026-01-15",10.655,0.175,6300,{"date":1380,"open":576,"high":603,"low":1381,"close":1382,"change":289,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-14",9.78,10.48,-6.76,14800,{"date":1386,"open":574,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-13",11.58,10.76,11.24,0.23,2.09,23600,{"date":1394,"open":606,"high":196,"low":1395,"close":1396,"change":402,"percent_change":279,"volume":1397,"transactions":9,"vwap":1396},"2026-01-12",10.41,11.01,44300,{"date":1399,"open":627,"high":1064,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-01-09",10.375,10.94,0.01,0.09,13600,{"date":1406,"open":787,"high":1371,"low":866,"close":19,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":19},"2026-01-08",0.56,5.4,11700,{"date":1411,"open":1037,"high":1412,"low":818,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-01-07",11.1,10.37,-1.2,-10.37,15400,{"date":1418,"open":1419,"high":226,"low":649,"close":597,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":597},"2026-01-06",12.39,-3.18,-21.56,70000,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-01-05",13.9,15.0030003,11.17,14.75,13.35,953.57,158300,{"date":1433,"open":596,"high":1434,"low":1126,"close":1434,"change":1270,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-02",1.4,22.81,17566400,{"date":1438,"open":1439,"high":60,"low":1440,"close":1061,"change":1310,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1061},"2025-12-31",1.17,0.99199998,-4.2,21900,{"date":1444,"open":1445,"high":1446,"low":1447,"close":60,"change":342,"percent_change":1448,"volume":1449,"transactions":9,"vwap":60},"2025-12-30",1.11,1.24,1.1,12.26,69500,{"date":1451,"open":1126,"high":1452,"low":46,"close":1453,"change":1028,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-12-29",1.145,1.06,-11.67,81900,{"date":1457,"open":547,"high":1458,"low":1459,"close":1460,"change":519,"percent_change":519,"volume":1461,"transactions":9,"vwap":1460},"2025-12-26",1.27,1.095,1.2,152700,{"date":1463,"open":547,"high":1464,"low":1465,"close":1460,"change":776,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1460},"2025-12-24",1.38,1.09,-21.57,407900,{"date":1469,"open":1470,"high":1471,"low":46,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2025-12-23",1.07,1.82,1.53,0.57,59.38,21116400,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-12-22",0.93000001,0.98900002,0.95999998,0.038,4.12,21700,{"date":1485,"open":1480,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1404,"transactions":9,"vwap":1488},"2025-12-19",0.99000001,0.91299999,0.92199999,-0.036,-3.76,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2025-12-18",0.96799999,0.98500001,0.91500002,0.958,0.054,5.97,21100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-12-17",0.93800002,0.94999999,0.90399998,-0.061,-6.32,33600,{"date":1509,"open":1510,"high":1511,"low":1478,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-12-16",0.95300001,1.011,0.96499997,-0.065,-6.31,27200,{"date":1517,"open":1478,"high":1439,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2025-12-15",0.90200001,1.03,0.133,14.83,241000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1407,"volume":1530,"transactions":9,"vwap":1528},"2025-12-12",0.93400002,0.97799999,0.87,0.89700001,0.005,41600,{"date":1532,"open":1527,"high":1478,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-12-11",0.84100002,0.89200002,0.027,3.12,47100,{"date":1539,"open":1504,"high":1504,"low":1540,"close":1540,"change":1541,"percent_change":708,"volume":1542,"transactions":9,"vwap":1540},"2025-12-10",0.86500001,-0.001,33700,{"date":1544,"open":1527,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-12-09",0.94499999,0.85699999,0.866,-0.051,-5.56,41100,{"date":1552,"open":1503,"high":1503,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-12-08",0.89499998,0.917,-0.046,-4.78,22700,{"date":1559,"open":1560,"high":89,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-12-05",0.95700002,0.963,-0.035,-3.51,25200,{"date":1566,"open":1126,"high":1126,"low":1567,"close":1568,"change":1569,"percent_change":940,"volume":1570,"transactions":9,"vwap":1568},"2025-12-04",0.97100002,0.99800003,0.008,30400,{"date":1572,"open":102,"high":1519,"low":1478,"close":1486,"change":1244,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1486},"2025-12-03",-6.6,52400,{"date":1576,"open":1577,"high":1578,"low":1519,"close":1453,"change":708,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1453},"2025-12-02",1.15,1.185,-10.17,32900,{"date":1582,"open":1460,"high":1460,"low":117,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-12-01",1.18,-0.073,-5.83,43700,{"date":1588,"open":1589,"high":1590,"low":547,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-11-28",1.31,1.37,1.253,0.023,1.87,143400,{"date":1596,"open":1597,"high":1598,"low":1460,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-11-26",1.28,1.33,1.23,-0.11,-8.21,77300,{"date":1604,"open":1605,"high":1606,"low":1583,"close":82,"change":1402,"percent_change":1038,"volume":1607,"transactions":9,"vwap":82},"2025-11-25",1.22,1.35,85100,{"date":1609,"open":1583,"high":1610,"low":1577,"close":1598,"change":1403,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1598},"2025-11-24",1.45,7.26,321400,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1446,"change":782,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1446},"2025-11-21",0.95499998,1.3,0.89999998,19.23,569500,{"date":1621,"open":1453,"high":1577,"low":46,"close":1622,"change":112,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-11-20",1.04,-0.95,936700,{"date":1626,"open":46,"high":1447,"low":1627,"close":1126,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1126},"2025-11-19",0.85100001,0.294,38.89,30265500,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-11-18",0.76999998,0.75599998,0.012,1.61,2488600,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-11-17",0.78100002,0.79500002,0.73000002,0.74400002,0.014,1.92,9200,{"date":1648,"open":1649,"high":1650,"low":26,"close":1642,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1642},"2025-11-14",0.80000001,0.815,-0.085,-10.43,16500,{"date":1655,"open":1656,"high":1527,"low":1649,"close":1650,"change":1513,"percent_change":1657,"volume":1384,"transactions":9,"vwap":1650},"2025-11-13",0.82999998,-7.39,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1661,"change":259,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-11-12",0.83499998,0.88,0.83399999,2.33,19200,{"date":1666,"open":1656,"high":1667,"low":940,"close":1668,"change":112,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-11",0.92000002,0.86000001,-1.15,28700,{"date":1672,"open":1667,"high":1478,"low":1527,"close":1527,"change":701,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1527},"2025-11-10",-9.38,12200,{"date":1676,"open":1503,"high":1486,"low":1667,"close":1480,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1480},"2025-11-07",-0.04,-4,16300,{"date":1681,"open":1126,"high":1447,"low":1486,"close":46,"change":1244,"percent_change":1682,"volume":1683,"transactions":9,"vwap":46},"2025-11-06",-6.54,15600,{"date":1685,"open":1465,"high":1686,"low":1470,"close":1470,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1470},"2025-11-05",1.12,-0.021,-1.92,10600,{"date":1691,"open":1470,"high":1577,"low":1470,"close":1692,"change":1693,"percent_change":89,"volume":1694,"transactions":9,"vwap":1692},"2025-11-04",1.091,0.011,11000,{"date":1696,"open":1447,"high":117,"low":1097,"close":1097,"change":1310,"percent_change":1697,"volume":1646,"transactions":9,"vwap":1097},"2025-11-03",-4.42,{"date":1699,"open":1700,"high":1439,"low":1097,"close":117,"change":1402,"percent_change":1701,"volume":784,"transactions":9,"vwap":117},"2025-10-31",1.104,0.89,{"date":1703,"open":1061,"high":1061,"low":1445,"close":1686,"change":112,"percent_change":1704,"volume":1646,"transactions":9,"vwap":1686},"2025-10-30",-0.88,{"date":1706,"open":1447,"high":1583,"low":1447,"close":117,"change":1298,"percent_change":1707,"volume":1708,"transactions":9,"vwap":117},"2025-10-29",-1.74,7400,{"date":1710,"open":1061,"high":60,"low":1061,"close":1577,"change":1310,"percent_change":463,"volume":1711,"transactions":9,"vwap":1577},"2025-10-28",6400,{"date":1713,"open":1714,"high":547,"low":1061,"close":1460,"change":1715,"percent_change":1716,"volume":1646,"transactions":9,"vwap":1460},"2025-10-27",1.195,-0.005,-0.41,{"date":1718,"open":1465,"high":1599,"low":1465,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-10-24",1.205,0.075,6.64,22600,{"date":1724,"open":1445,"high":1725,"low":1465,"close":117,"change":259,"percent_change":1726,"volume":1727,"transactions":9,"vwap":117},"2025-10-23",1.178,1.8,17100,{"date":1729,"open":60,"high":596,"low":1447,"close":1445,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1445},"2025-10-22",-0.109,-8.94,35500,{"date":1734,"open":1735,"high":547,"low":1460,"close":1736,"change":1687,"percent_change":228,"volume":1646,"transactions":9,"vwap":1736},"2025-10-21",1.245,1.219,{"date":1738,"open":1460,"high":1739,"low":1460,"close":1446,"change":1315,"percent_change":1018,"volume":948,"transactions":9,"vwap":1446},"2025-10-20",1.29,{"date":1741,"open":1213,"high":1458,"low":1742,"close":1458,"change":1743,"percent_change":1299,"volume":1683,"transactions":9,"vwap":1458},"2025-10-17",1.231,-0.003,{"date":1745,"open":1598,"high":1590,"low":1591,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-10-16",1.273,-0.077,-5.7,47900,{"date":1751,"open":1752,"high":1753,"low":82,"close":1606,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1606},"2025-10-15",1.41,1.42,-0.074,-5.2,38300,{"date":1758,"open":1759,"high":473,"low":1760,"close":1761,"change":1762,"percent_change":556,"volume":1763,"transactions":9,"vwap":1761},"2025-10-14",1.371,1.36,1.424,0.004,53300,{"date":1765,"open":82,"high":1753,"low":1766,"close":1753,"change":835,"percent_change":1498,"volume":1580,"transactions":9,"vwap":1753},"2025-10-13",1.301,{"date":1768,"open":1606,"high":1434,"low":1598,"close":82,"change":1052,"percent_change":1769,"volume":1770,"transactions":9,"vwap":82},"2025-10-10",-5.63,71600,{"date":1772,"open":1773,"high":382,"low":1774,"close":1753,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1753},"2025-10-09",1.43,1.398,-0.015,-1.05,50300,{"date":1779,"open":1606,"high":1610,"low":391,"close":1780,"change":1781,"percent_change":732,"volume":1782,"transactions":9,"vwap":1780},"2025-10-08",1.435,0.067,95600,{"date":1784,"open":1773,"high":1773,"low":1760,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-10-07",1.368,-0.072,-5,55600,{"date":1790,"open":1752,"high":1791,"low":1434,"close":473,"change":1402,"percent_change":1792,"volume":1793,"transactions":9,"vwap":473},"2025-10-06",1.48,0.7,156200,{"date":1795,"open":473,"high":473,"low":1796,"close":1773,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1773},"2025-10-03",1.352,0.026,1.85,99100,{"date":1801,"open":82,"high":1753,"low":82,"close":1802,"change":1803,"percent_change":1202,"volume":1804,"transactions":9,"vwap":1802},"2025-10-02",1.404,0.064,66500,{"date":1806,"open":1753,"high":1610,"low":391,"close":82,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":82},"2025-10-01",-0.055,-3.94,63500,{"date":1811,"open":1597,"high":1791,"low":547,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-09-30",1.395,0.105,8.14,76900,{"date":1817,"open":1439,"high":1818,"low":1439,"close":1739,"change":848,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1739},"2025-09-29",1.294,2.38,84200,{"date":1822,"open":1599,"high":1606,"low":1599,"close":1213,"change":112,"percent_change":825,"volume":1823,"transactions":9,"vwap":1213},"2025-09-26",32400,{"date":1825,"open":391,"high":1752,"low":547,"close":1458,"change":1173,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1458},"2025-09-25",-11.19,84400,{"date":1829,"open":1616,"high":1773,"low":1458,"close":1773,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1773},"2025-09-24",0.11,8.33,91300,{"date":1834,"open":1835,"high":1835,"low":1616,"close":391,"change":1052,"percent_change":1836,"volume":1837,"transactions":9,"vwap":391},"2025-09-23",1.39,-5.71,57200,{"date":1839,"open":1434,"high":1773,"low":1616,"close":1434,"change":1677,"percent_change":1840,"volume":1827,"transactions":9,"vwap":1434},"2025-09-22",-2.78,{"date":1842,"open":1843,"high":1844,"low":1434,"close":473,"change":1244,"percent_change":804,"volume":1845,"transactions":9,"vwap":473},"2025-09-19",1.56,1.57,119400,{"date":1847,"open":1843,"high":1848,"low":1849,"close":1849,"change":1677,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-09-18",1.65,1.51,-2.58,158600,{"date":1853,"open":473,"high":1854,"low":473,"close":1855,"change":848,"percent_change":678,"volume":1856,"transactions":9,"vwap":1855},"2025-09-17",1.674,1.55,105500,{"date":1858,"open":1791,"high":1636,"low":1791,"close":1859,"change":112,"percent_change":208,"volume":1860,"transactions":9,"vwap":1859},"2025-09-16",1.52,140700,{"date":1862,"open":1726,"high":1471,"low":382,"close":1472,"change":933,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1472},"2025-09-15",-19.47,275700,{"date":1866,"open":1391,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-09-12",2.11,1.7,1.9,-0.22,-10.38,350400,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1298,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-09-11",2.13,2.89,2.1,2.12,-0.93,1100400,{"date":1882,"open":567,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-09-10",2.31,1.76,2.14,-0.89,-29.37,2067400,{"date":1890,"open":1891,"high":1892,"low":1760,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-09-09",2.97,3.03,2.37,359.09,69956000,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-09-08",0.57999998,0.74000001,0.66000003,0.029,4.6,17591600,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1907,"change":1315,"percent_change":903,"volume":1352,"transactions":9,"vwap":1907},"2025-09-05",0.64999998,0.63099998,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-09-04",0.68000001,0.69499999,0.66100001,-0.009,-1.34,22100,{"date":1917,"open":1918,"high":1038,"low":1919,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-09-03",0.708,0.67000002,-0.025,-3.6,21800,{"date":1924,"open":1925,"high":1926,"low":1919,"close":1911,"change":1927,"percent_change":659,"volume":1928,"transactions":9,"vwap":1911},"2025-09-02",0.685,0.70899999,-0.014,23100,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1926,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1926},"2025-08-29",0.67900002,0.736,0.67199999,0.039,5.82,19500,{"date":1938,"open":1939,"high":1910,"low":1940,"close":1919,"change":1941,"percent_change":1191,"volume":1942,"transactions":9,"vwap":1919},"2025-08-28",0.66500002,0.653,0.016,7800,{"date":1944,"open":1910,"high":1910,"low":1945,"close":1946,"change":1762,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-08-27",0.60500002,0.65399998,0.62,16800,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1906,"change":107,"percent_change":765,"volume":762,"transactions":9,"vwap":1906},"2025-08-26",0.58999997,0.66299999,{"date":1954,"open":1407,"high":1955,"low":1407,"close":1951,"change":1569,"percent_change":1590,"volume":1956,"transactions":9,"vwap":1951},"2025-08-25",0.62900001,12400,{"date":1958,"open":1951,"high":1910,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-08-22",0.55000001,0.58200002,-0.011,-1.85,20600,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":1969,"percent_change":1294,"volume":1970,"transactions":9,"vwap":1968},"2025-08-21",0.579,0.59799999,0.59299999,-0.002,68700,{"date":1972,"open":1951,"high":1973,"low":1974,"close":1975,"change":519,"percent_change":519,"volume":717,"transactions":9,"vwap":1975},"2025-08-20",0.60399997,0.58499998,0.59500003,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1975,"change":1775,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1975},"2025-08-19",0.59600002,0.59399998,-2.46,2600,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1984,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1984},"2025-08-18",0.61000001,0.625,0.60000002,0.019,3.21,11200,{"date":1991,"open":1992,"high":1993,"low":1960,"close":1993,"change":1569,"percent_change":1590,"volume":1994,"transactions":9,"vwap":1993},"2025-08-15",0.583,0.59100002,7200,{"date":1996,"open":1997,"high":1997,"low":1959,"close":1992,"change":1998,"percent_change":1999,"volume":843,"transactions":9,"vwap":1992},"2025-08-14",0.60900003,0.043,7.96,{"date":2001,"open":2002,"high":1974,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-08-13",0.57200003,0.495,0.54000002,-0.066,-10.89,35200,{"date":2009,"open":2010,"high":1910,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-08-12",0.65100002,0.565,0.60600001,-0.034,-5.31,12600,{"date":2017,"open":2018,"high":2019,"low":975,"close":2020,"change":1786,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-08-11",0.648,0.70700002,0.63999999,-10.11,38700,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-08-08",0.82099998,0.71200001,-0.088,-11,36100,{"date":2031,"open":1984,"high":2032,"low":176,"close":1649,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1649},"2025-08-07",0.91000003,0.187,30.51,399200,{"date":2037,"open":2038,"high":1906,"low":2039,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-08-06",0.64700001,0.61299998,-0.037,-5.69,8500,{"date":2044,"open":26,"high":26,"low":1906,"close":1906,"change":1315,"percent_change":2045,"volume":1324,"transactions":9,"vwap":1906},"2025-08-05",-4.41,{"date":2047,"open":2048,"high":26,"low":2049,"close":1910,"change":1687,"percent_change":2050,"volume":1378,"transactions":9,"vwap":1910},"2025-08-04",0.68300003,0.64399999,-3,{"date":2052,"open":1899,"high":1899,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-08-01",0.70099998,-0.008,-1.13,6200,{"date":2058,"open":2059,"high":1932,"low":1926,"close":1926,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1926},"2025-07-31",0.71100003,-0.032,-4.32,14900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2066,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2066},"2025-07-30",0.70999998,0.741,0.69199997,0.017,2.35,5300,{"date":2072,"open":2073,"high":2073,"low":2053,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-07-29",0.77999997,0.72399998,-0.019,-2.56,8200,{"date":2079,"open":2080,"high":2080,"low":26,"close":2081,"change":2082,"percent_change":250,"volume":2083,"transactions":9,"vwap":2081},"2025-07-28",0.79000002,0.74299997,-0.016,8000,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":1460,"volume":2090,"transactions":9,"vwap":2088},"2025-07-25",0.79900002,0.72000003,0.759,0.009,6000,{"date":2092,"open":2093,"high":2093,"low":2094,"close":1038,"change":1298,"percent_change":2095,"volume":918,"transactions":9,"vwap":1038},"2025-07-24",0.792,0.73500001,-2.6,{"date":2097,"open":2098,"high":2099,"low":1633,"close":1633,"change":2100,"percent_change":2101,"volume":740,"transactions":9,"vwap":1633},"2025-07-23",0.77100003,0.82499999,0.025,3.36,{"date":2103,"open":2104,"high":2104,"low":1899,"close":2105,"change":2106,"percent_change":2107,"volume":1141,"transactions":9,"vwap":2105},"2025-07-22",0.773,0.745,-0.063,-7.8,{"date":2109,"open":1649,"high":2110,"low":1649,"close":2111,"change":1315,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-07-21",0.838,0.80800003,-3.58,5600,{"date":2115,"open":2116,"high":2116,"low":1038,"close":2110,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2110},"2025-07-18",0.847,0.065,8.41,22000,{"date":2121,"open":1512,"high":1512,"low":2122,"close":2104,"change":1762,"percent_change":403,"volume":2123,"transactions":9,"vwap":2104},"2025-07-17",0.74900001,46900,{"date":2125,"open":1912,"high":1633,"low":1912,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-07-16",0.76899999,0.044,6.07,30500,{"date":2131,"open":1038,"high":1038,"low":1986,"close":2132,"change":1562,"percent_change":2133,"volume":1653,"transactions":9,"vwap":2132},"2025-07-15",0.72500002,-4.61,{"date":2135,"open":2080,"high":2080,"low":1932,"close":2136,"change":1677,"percent_change":1787,"volume":1948,"transactions":9,"vwap":2136},"2025-07-14",0.75999999,{"date":2138,"open":1656,"high":1656,"low":2080,"close":1649,"change":1310,"percent_change":2139,"volume":1128,"transactions":9,"vwap":1649},"2025-07-11",-5.88,{"date":2141,"open":1627,"high":2142,"low":2143,"close":2144,"change":2089,"percent_change":1470,"volume":918,"transactions":9,"vwap":2144},"2025-07-10",0.861,0.83999997,0.85000002,{"date":2146,"open":2147,"high":2148,"low":2149,"close":1533,"change":1541,"percent_change":708,"volume":2077,"transactions":9,"vwap":1533},"2025-07-09",0.83099997,0.88099998,0.81999999,{"date":2151,"open":2152,"high":1540,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":849,"transactions":9,"vwap":2153},"2025-07-08",0.81300002,0.84200001,-0.023,-2.66,{"date":2157,"open":2144,"high":2158,"low":2144,"close":1540,"change":519,"percent_change":519,"volume":1328,"transactions":9,"vwap":1540},"2025-07-07",0.88599998,{"date":2160,"open":2161,"high":1661,"low":2162,"close":1540,"change":2163,"percent_change":959,"volume":2164,"transactions":9,"vwap":1540},"2025-07-03",0.85900003,0.84399998,0.007,4100,{"date":2166,"open":2167,"high":1617,"low":2152,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-07-02",0.87300003,0.85799998,-0.042,-4.67,7000,{"date":2173,"open":1503,"high":1503,"low":2143,"close":1617,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1617},"2025-07-01",0.036,4.17,25900,{"date":2178,"open":1478,"high":1478,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-06-30",0.85399997,0.86400002,-0.006,-0.69,20300,{"date":2185,"open":1617,"high":1617,"low":2186,"close":1527,"change":2187,"percent_change":278,"volume":2188,"transactions":9,"vwap":1527},"2025-06-27",0.81199998,0.108,20100,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2193,"change":1052,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-06-26",0.87199998,0.88499999,0.76200002,-9.5,33400,{"date":2197,"open":2198,"high":2198,"low":2153,"close":2153,"change":2199,"percent_change":608,"volume":1115,"transactions":9,"vwap":2153},"2025-06-25",0.94,-0.058,{"date":2201,"open":46,"high":46,"low":2202,"close":1617,"change":1677,"percent_change":1256,"volume":2203,"transactions":9,"vwap":1617},"2025-06-24",0.80199999,37600,{"date":2205,"open":1503,"high":1503,"low":2198,"close":2198,"change":112,"percent_change":1776,"volume":1646,"transactions":9,"vwap":2198},"2025-06-23",{"date":2207,"open":2198,"high":2208,"low":1540,"close":1503,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1503},"2025-06-20",0.97000003,-0.033,-3.36,14500,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-06-18",0.94599998,0.98799998,0.98299998,0.033,3.47,5200,{"date":2221,"open":46,"high":1622,"low":1503,"close":1503,"change":701,"percent_change":2222,"volume":2113,"transactions":9,"vwap":1503},"2025-06-17",-8.65,{"date":2224,"open":1097,"high":1459,"low":1622,"close":1622,"change":2225,"percent_change":2226,"volume":1128,"transactions":9,"vwap":1622},"2025-06-16",-0.054,-4.94,{"date":2228,"open":1447,"high":1439,"low":1453,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-06-13",1.094,-0.026,-2.32,33000,{"date":2234,"open":102,"high":1439,"low":102,"close":1686,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1686},"2025-06-12",0.115,11.44,21500,{"date":2239,"open":2208,"high":1459,"low":1493,"close":2240,"change":1715,"percent_change":300,"volume":2241,"transactions":9,"vwap":2240},"2025-06-11",1.005,37700,{"date":2243,"open":1568,"high":89,"low":1567,"close":102,"change":1635,"percent_change":1460,"volume":2070,"transactions":9,"vwap":102},"2025-06-10",{"date":2245,"open":1617,"high":46,"low":1617,"close":1568,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1568},"2025-06-09",0.052,5.5,12100,{"date":2250,"open":2251,"high":2252,"low":1478,"close":2214,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2214},"2025-06-06",0.93900001,0.99699998,-0.004,-0.42,18000,{"date":2257,"open":2258,"high":2258,"low":2032,"close":1503,"change":2259,"percent_change":2260,"volume":1981,"transactions":9,"vwap":1503},"2025-06-05",0.96200001,-0.012,-1.25,{"date":2262,"open":89,"high":89,"low":2032,"close":2258,"change":1797,"percent_change":2263,"volume":1963,"transactions":9,"vwap":2258},"2025-06-04",2.78,{"date":2265,"open":1554,"high":2266,"low":2267,"close":2268,"change":1987,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-06-03",1.007,0.91399997,0.93599999,2.07,4300,{"date":2272,"open":89,"high":89,"low":2032,"close":1554,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1554},"2025-06-02",-0.057,-5.85,3400,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2279,"change":2181,"percent_change":2280,"volume":1156,"transactions":9,"vwap":2279},"2025-05-30",0.949,0.97399998,-0.61,{"date":2282,"open":1519,"high":1519,"low":1503,"close":2283,"change":2068,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-05-29",0.98000002,1.77,2800,{"date":2287,"open":1480,"high":2288,"low":2289,"close":1561,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1561},"2025-05-28",1.049,0.95099998,0.003,0.31,10800,{"date":2294,"open":2198,"high":2295,"low":2198,"close":1480,"change":1315,"percent_change":2296,"volume":2077,"transactions":9,"vwap":1480},"2025-05-27",1.089,-3.03,{"date":2298,"open":2198,"high":2299,"low":2198,"close":1486,"change":519,"percent_change":519,"volume":2113,"transactions":9,"vwap":1486},"2025-05-23",1.031,{"date":2301,"open":1512,"high":2302,"low":2198,"close":1486,"change":1315,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1486},"2025-05-22",0.995,-2.94,17800,{"date":2306,"open":1622,"high":1126,"low":89,"close":89,"change":1920,"percent_change":2307,"volume":2308,"transactions":9,"vwap":89},"2025-05-21",-2.39,7500,{"date":2310,"open":89,"high":1453,"low":89,"close":2311,"change":2312,"percent_change":228,"volume":2313,"transactions":9,"vwap":2311},"2025-05-20",1.045,-0.018,15900,{"date":2315,"open":2316,"high":1447,"low":89,"close":2317,"change":1987,"percent_change":1471,"volume":2318,"transactions":9,"vwap":2317},"2025-05-19",1.039,1.063,17400,{"date":2320,"open":1453,"high":1097,"low":2321,"close":2322,"change":2181,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-05-16",0.991,1.044,-0.57,8300,{"date":2326,"open":1686,"high":1446,"low":2327,"close":1126,"change":1244,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1126},"2025-05-15",0.93099999,-6.25,84500,{"date":2331,"open":117,"high":1578,"low":2332,"close":1686,"change":1927,"percent_change":1146,"volume":2333,"transactions":9,"vwap":1686},"2025-05-14",1.111,18900,{"date":2335,"open":1439,"high":1439,"low":1447,"close":2336,"change":2337,"percent_change":2338,"volume":1679,"transactions":9,"vwap":2336},"2025-05-13",1.134,-0.076,-6.28,{"date":2340,"open":60,"high":1739,"low":1445,"close":596,"change":107,"percent_change":2341,"volume":2342,"transactions":9,"vwap":596},"2025-05-12",5.22,63800,{"date":2344,"open":1097,"high":1460,"low":102,"close":1577,"change":1830,"percent_change":2345,"volume":2346,"transactions":9,"vwap":1577},"2025-05-09",10.58,86100,{"date":2348,"open":1486,"high":2349,"low":1486,"close":1622,"change":848,"percent_change":1891,"volume":1823,"transactions":9,"vwap":1622},"2025-05-08",1.098,{"date":2351,"open":1447,"high":1583,"low":2327,"close":102,"change":635,"percent_change":2352,"volume":2353,"transactions":9,"vwap":102},"2025-05-07",-15.13,79300,{"date":2355,"open":1439,"high":1590,"low":1668,"close":60,"change":635,"percent_change":2356,"volume":2357,"transactions":9,"vwap":60},"2025-05-06",-13.14,170000,{"date":2359,"open":1126,"high":1753,"low":1126,"close":1590,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1590},"2025-05-05",0.37,37,606200,{"date":2364,"open":2365,"high":102,"low":2162,"close":46,"change":556,"percent_change":1629,"volume":2366,"transactions":9,"vwap":46},"2025-05-02",0.88999999,672700,{"date":2368,"open":1503,"high":89,"low":2087,"close":2087,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2087},"2025-05-01",-0.281,-28.07,45200,{"date":2373,"open":46,"high":1622,"low":1617,"close":2374,"change":2375,"percent_change":2170,"volume":2376,"transactions":9,"vwap":2374},"2025-04-30",1.001,-0.049,26900,{"date":2378,"open":1453,"high":1453,"low":89,"close":1126,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1126},"2025-04-29",0.04,3.96,6500,{"date":2383,"open":1617,"high":1447,"low":1617,"close":102,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":102},"2025-04-28",0.072,7.68,20800,{"date":2388,"open":2365,"high":2198,"low":2365,"close":1502,"change":2089,"percent_change":199,"volume":1409,"transactions":9,"vwap":1502},"2025-04-25",{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":1535,"percent_change":2394,"volume":1711,"transactions":9,"vwap":2393},"2025-04-24",0.87800002,0.935,0.92900002,2.99,{"date":2396,"open":2397,"high":2398,"low":2143,"close":1518,"change":2399,"percent_change":2400,"volume":1557,"transactions":9,"vwap":1518},"2025-04-23",0.86699998,0.926,-0.053,-5.55,{"date":2402,"open":46,"high":89,"low":1527,"close":1615,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":1615},"2025-04-22",-0.105,-9.91,24500,{"date":180,"open":2407,"high":2407,"low":1126,"close":1453,"change":1145,"percent_change":2408,"volume":2409,"transactions":9,"vwap":1453},1.16,-8.62,10700]