[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CANG":3,"homepage-market-summary":30,"stock-historical-CANG":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CANG","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},"Cango Inc.","NYSE",null,"Common Stock","Cango Inc is a Bitcoin mining company with a vision to establish an integrated, world-wide infrastructure platform capable of powering the future digital economy. The operations are divided into two reportable segments (i) Bitcoin Mining Business and (ii) International Automobile Trading Business. The Company's mining operations span over 40 sites across North America, the Middle East, South America, and East Africa. Since entering the digital asset space in November 2024, Cango has activated pilot projects in both integrated energy solutions and distributed AI computing. In parallel, Cango continues to operate an online international used car export business through its subsidiary.","96",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.67,2.6,2.8,2.4629,2.55,0.12,4.71,1522382.218471,6777,2.6796,2.85,0.17,1011865.327676012,93.3,2058,{"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":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},2.875,1013444,369906997.246679,30.24,"2025-04-22",[182,183,192,200,211,221,232,242,253,263,273,282,292,302,312,320,330,338,348,356,363,371,379,389,398,407,416,424,433,441,449,458,466,476,485,491,501,508,516,524,532,541,549,556,564,573,582,590,595,602,610,618,625,633,643,647,653,657,660,665,669,674,678,682,686,689,693,696,699,702,705,709,713,718,724,730,734,738,744,748,752,757,760,766,771,776,780,786,791,794,798,804,811,816,820,824,828,832,836,841,850,855,862,865,869,873,877,881,885,889,892,895,899,902,905,908,913,918,922,926,929,932,935,938,941,944,948,952,956,960,964,969,973,977,981,985,988,991,995,1001,1007,1012,1016,1020,1025,1030,1034,1040,1044,1049,1053,1059,1066,1071,1074,1077,1082,1086,1091,1095,1100,1104,1110,1115,1120,1125,1130,1137,1141,1148,1155,1161,1167,1172,1178,1183,1188,1192,1196,1201,1206,1212,1216,1221,1226,1230,1234,1238,1242,1246,1251,1256,1260,1262,1265,1269,1273,1277,1281,1285,1291,1296,1300,1304,1308,1311,1315,1319,1322,1326,1331,1335,1339,1343,1346,1350,1354,1357,1361,1365,1371,1378,1384,1393,1397,1404,1408,1412,1416,1423,1430,1436,1443,1450,1457,1462,1467,1472,1476,1482,1488,1492,1498,1503,1508,1514,1520,1525,1531,1536,1543,1549,1552,1556,1560,1565,1568,1573,1577,1583,1587,1592,1596,1601,1605,1610,1613,1617,1624,1630,1636,1642,1648,1653,1656,1663,1667,1671,1676,1682,1687,1690,1695,1700,1705,1709,1713,1717,1721,1728,1731,1734,1737,1742,1746,1751,1755,1759,1764,1768,1772,1777,1782,1788,1793,1798,1803,1808,1814,1818,1824,1832,1837,1842,1847,1851,1855,1859,1864,1867,1871,1874,1879,1883,1886,1890,1894,1898,1902,1906,1910,1915,1920,1923,1927,1932,1936,1940,1944,1948,1951,1955,1959,1962,1966,1969,1973,1976,1982,1987,1990,1994,1998,2002,2006,2010,2014,2017,2020,2024,2028,2033,2037,2041,2045],{"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":187,"close":19,"change":107,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",2.49,2.68,2.47,2.41,585864.218599,3373,2.6009,{"date":193,"open":185,"high":194,"low":195,"close":185,"change":20,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",2.62,2.32,5.06,1276548.436304,6061,2.5091,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",2.265,2.39,2.14,2.37,0.08,3.49,578673.86562,3143,2.2811,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":147,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",2.11,2.38,2.0501,2.29,19.9,1567698.88545,8898,2.2349,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",2.04,2.12,1.9,1.91,-0.12,-5.91,187667.182661,1550,1.9528,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":46,"volume":239,"transactions":240,"vwap":241},"2026-09-24",2.02,2.08,1.97,2.03,0.02,172375.518709,1788,2.0198,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",2.19,2.2193,1.9701,2.01,-0.21,-9.46,330165.899534,2156,2.0619,{"date":254,"open":255,"high":185,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",2.445,2.1501,2.22,-0.06,-2.63,293409.289586,2024,2.2695,{"date":264,"open":265,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",2.78,2.79,2.28,-0.39,-14.61,406977.837843,3675,2.5593,{"date":274,"open":275,"high":17,"low":276,"close":15,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",2.25,2.2,0.5,23.04,1496089.639179,7651,2.5791,{"date":283,"open":284,"high":285,"low":213,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",2.26,2.42,2.17,0.04,1.88,1033354.0197,5102,2.2363,{"date":293,"open":294,"high":276,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",1.92,1.85,2.13,0.27,14.52,956574.238648,3956,2.0573,{"date":303,"open":304,"high":305,"low":295,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",2.05,2.34,1.86,0.01,0.54,2245035.468618,13645,2.1545,{"date":313,"open":314,"high":288,"low":315,"close":295,"change":238,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",1.8,1.78,1.09,115860.223231,1549,1.8324,{"date":321,"open":322,"high":323,"low":315,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",1.81,1.93,1.83,0.03,1.67,78919.569683,794,1.8461,{"date":331,"open":295,"high":332,"low":315,"close":314,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",1.9387,-0.14,-7.22,165090.705904,1062,1.8414,{"date":339,"open":340,"high":341,"low":294,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",2.1,2.1697,1.94,-0.19,-8.92,172133.709736,1365,2.0256,{"date":349,"open":350,"high":351,"low":247,"close":296,"change":258,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",2.21,2.23,-2.74,206857.889284,2195,2.0987,{"date":357,"open":235,"high":351,"low":358,"close":244,"change":359,"percent_change":305,"volume":360,"transactions":361,"vwap":362},"2026-09-04",2.0319,0.05,176461.149682,1582,2.1565,{"date":364,"open":342,"high":365,"low":366,"close":204,"change":297,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",2.15,1.822,14.44,290794.020565,2941,2.0095,{"date":372,"open":226,"high":373,"low":324,"close":374,"change":325,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",2,1.87,1.63,240934.305984,1489,1.9089,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",2.07,1.82,1.84,-0.55,-23.01,594779.446212,5316,1.8993,{"date":390,"open":391,"high":392,"low":350,"close":203,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",2.44,2.53,0.16,7.17,937764.111311,5087,2.373,{"date":399,"open":400,"high":401,"low":304,"close":351,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",2.57,2.59,-0.36,-13.9,315479.999124,2716,2.2698,{"date":408,"open":409,"high":25,"low":410,"close":401,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",2.4,2.3,0.21,8.82,720465.570924,5761,2.5861,{"date":417,"open":205,"high":418,"low":419,"close":214,"change":420,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",2.4046,2.24,0,244734.435383,1859,2.3116,{"date":425,"open":426,"high":427,"low":428,"close":214,"change":206,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",2.36,2.4092,2.16,3.48,458687.66829,3136,2.3133,{"date":434,"open":419,"high":435,"low":436,"close":410,"change":393,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",2.7899,2.1101,7.48,1685382.998663,10981,2.4386,{"date":442,"open":443,"high":195,"low":443,"close":204,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-21",1.65,0.52,32.1,4140519.385314,25500,2.1229,{"date":450,"open":443,"high":451,"low":452,"close":453,"change":258,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",1.692,1.47,1.62,-3.57,333115.615036,3611,1.5972,{"date":459,"open":326,"high":460,"low":375,"close":461,"change":359,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",1.795,1.68,3.07,183648.696173,654,1.7224,{"date":467,"open":468,"high":469,"low":470,"close":375,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",1.79,1.8399,1.61,-0.16,-8.94,58995.916391,803,1.708,{"date":477,"open":223,"high":478,"low":479,"close":468,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",2.0999,1.7,-0.26,-12.68,89115.082662,885,1.8185,{"date":486,"open":204,"high":244,"low":373,"close":304,"change":248,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",-9.29,258410.874904,1533,2.1155,{"date":492,"open":493,"high":494,"low":495,"close":284,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",2.18,2.35,1.9301,0.07,3.2,295984.18809,3229,2.1751,{"date":502,"open":461,"high":426,"low":461,"close":244,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",0.47,27.33,294483.779031,2106,1.9677,{"date":509,"open":443,"high":510,"low":470,"close":511,"change":496,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-11",1.74,1.72,4.24,68473.173996,539,1.6797,{"date":517,"open":326,"high":510,"low":518,"close":443,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",1.6,-0.02,-1.2,28663.110237,326,1.6546,{"date":525,"open":526,"high":326,"low":527,"close":326,"change":206,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-07",1.57,1.55,5.03,54995.102733,298,1.5802,{"date":533,"open":470,"high":534,"low":535,"close":536,"change":112,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-06",1.64,1.52,1.59,-0.62,30819.620321,862,1.5872,{"date":542,"open":453,"high":453,"low":543,"close":518,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",1.51,-0.04,-2.44,63902.290663,1031,1.5687,{"date":550,"open":551,"high":552,"low":535,"close":534,"change":325,"percent_change":306,"volume":553,"transactions":554,"vwap":555},"2026-08-04",1.58,1.66,57932.811229,1001,1.6168,{"date":557,"open":558,"high":552,"low":559,"close":470,"change":411,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",1.45,1.43,15,110894.703153,728,1.5437,{"date":565,"open":543,"high":543,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-31",1.38,1.4,-0.03,-2.1,84249.280578,743,1.4138,{"date":574,"open":526,"high":575,"low":576,"close":559,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-30",1.5899,1.36,-0.13,-8.33,155613.773124,1240,1.4776,{"date":583,"open":461,"high":461,"low":584,"close":585,"change":333,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",1.4801,1.56,-8.24,93507.993251,789,1.5908,{"date":591,"open":479,"high":511,"low":470,"close":479,"change":420,"percent_change":420,"volume":592,"transactions":593,"vwap":594},"2026-07-28",106581.690715,681,1.6665,{"date":596,"open":597,"high":597,"low":453,"close":479,"change":307,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-27",1.77,0.59,49656.293098,481,1.6987,{"date":603,"open":295,"high":604,"low":453,"close":605,"change":333,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-24",1.8621,1.69,-7.65,124862.75467,846,1.7584,{"date":611,"open":612,"high":612,"low":479,"close":324,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-23",1.89,-0.11,-5.67,231692.181525,1363,1.8038,{"date":619,"open":315,"high":247,"low":315,"close":342,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-22",0.18,10.23,451200.749112,2251,1.8868,{"date":626,"open":383,"high":294,"low":518,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-21",1.76,-0.025,-1.4,140291.848256,2010,1.756,{"date":634,"open":635,"high":636,"low":479,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-20",1.73,1.819,1.785,1.605,891.67,42023.809519,2117,1.771,{"date":644,"open":645,"high":645,"low":26,"close":645,"change":420,"percent_change":420,"volume":646,"transactions":9,"vwap":645},"2026-07-17",0.18000001,636500,{"date":648,"open":649,"high":650,"low":645,"close":645,"change":519,"percent_change":651,"volume":652,"transactions":9,"vwap":645},"2026-07-16",0.19,0.20999999,-10,1151400,{"date":654,"open":650,"high":650,"low":655,"close":655,"change":420,"percent_change":420,"volume":656,"transactions":9,"vwap":655},"2026-07-15",0.2,235800,{"date":658,"open":655,"high":650,"low":655,"close":655,"change":420,"percent_change":420,"volume":659,"transactions":9,"vwap":655},"2026-07-14",396200,{"date":661,"open":650,"high":662,"low":655,"close":655,"change":112,"percent_change":663,"volume":664,"transactions":9,"vwap":655},"2026-07-13",0.22,-4.76,454700,{"date":666,"open":650,"high":662,"low":655,"close":650,"change":519,"percent_change":667,"volume":668,"transactions":9,"vwap":650},"2026-07-10",-8.7,546000,{"date":670,"open":655,"high":671,"low":655,"close":671,"change":307,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-09",0.23,4.55,360000,{"date":675,"open":662,"high":671,"low":650,"close":662,"change":112,"percent_change":676,"volume":677,"transactions":9,"vwap":662},"2026-07-08",-4.35,362100,{"date":679,"open":671,"high":680,"low":655,"close":671,"change":420,"percent_change":420,"volume":681,"transactions":9,"vwap":671},"2026-07-07",0.23999999,683200,{"date":683,"open":662,"high":671,"low":650,"close":671,"change":238,"percent_change":684,"volume":685,"transactions":9,"vwap":671},"2026-07-06",9.52,794600,{"date":687,"open":650,"high":671,"low":655,"close":650,"change":420,"percent_change":420,"volume":688,"transactions":9,"vwap":650},"2026-07-02",900400,{"date":690,"open":655,"high":662,"low":655,"close":650,"change":307,"percent_change":691,"volume":692,"transactions":9,"vwap":650},"2026-07-01",5,2219400,{"date":694,"open":655,"high":650,"low":649,"close":655,"change":420,"percent_change":420,"volume":695,"transactions":9,"vwap":655},"2026-06-30",980200,{"date":697,"open":655,"high":655,"low":649,"close":655,"change":420,"percent_change":420,"volume":698,"transactions":9,"vwap":655},"2026-06-29",1209300,{"date":700,"open":649,"high":650,"low":649,"close":655,"change":112,"percent_change":663,"volume":701,"transactions":9,"vwap":655},"2026-06-26",878300,{"date":703,"open":662,"high":671,"low":655,"close":650,"change":519,"percent_change":667,"volume":704,"transactions":9,"vwap":650},"2026-06-25",1418600,{"date":706,"open":650,"high":680,"low":650,"close":671,"change":112,"percent_change":707,"volume":708,"transactions":9,"vwap":671},"2026-06-24",-4.17,1522800,{"date":710,"open":650,"high":122,"low":650,"close":680,"change":307,"percent_change":711,"volume":712,"transactions":9,"vwap":680},"2026-06-23",4.35,2296700,{"date":714,"open":680,"high":715,"low":650,"close":671,"change":287,"percent_change":716,"volume":717,"transactions":9,"vwap":671},"2026-06-22",0.25999999,21.05,19282500,{"date":719,"open":720,"high":721,"low":649,"close":649,"change":577,"percent_change":722,"volume":723,"transactions":9,"vwap":649},"2026-06-18",0.31999999,0.33000001,-40.63,4884300,{"date":725,"open":726,"high":727,"low":728,"close":720,"change":420,"percent_change":420,"volume":729,"transactions":9,"vwap":720},"2026-06-17",0.31,0.34,0.30000001,208000,{"date":731,"open":728,"high":721,"low":728,"close":720,"change":307,"percent_change":732,"volume":733,"transactions":9,"vwap":720},"2026-06-16",3.23,343700,{"date":735,"open":728,"high":721,"low":728,"close":726,"change":325,"percent_change":736,"volume":737,"transactions":9,"vwap":726},"2026-06-15",10.71,725000,{"date":739,"open":740,"high":726,"low":741,"close":741,"change":112,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-12",0.28999999,0.28,-3.45,583900,{"date":745,"open":726,"high":726,"low":740,"close":740,"change":519,"percent_change":746,"volume":747,"transactions":9,"vwap":740},"2026-06-11",-6.45,669800,{"date":749,"open":728,"high":720,"low":728,"close":726,"change":112,"percent_change":750,"volume":751,"transactions":9,"vwap":726},"2026-06-10",-3.13,296300,{"date":753,"open":754,"high":754,"low":740,"close":720,"change":112,"percent_change":755,"volume":756,"transactions":9,"vwap":720},"2026-06-09",0.34999999,-3.03,1664900,{"date":758,"open":720,"high":754,"low":726,"close":721,"change":420,"percent_change":420,"volume":759,"transactions":9,"vwap":721},"2026-06-08",2003300,{"date":761,"open":762,"high":762,"low":728,"close":721,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":721},"2026-06-05",0.40000001,-0.09,-21.43,1249400,{"date":767,"open":762,"high":768,"low":769,"close":768,"change":307,"percent_change":391,"volume":770,"transactions":9,"vwap":768},"2026-06-04",0.41999999,0.38999999,330500,{"date":772,"open":773,"high":768,"low":147,"close":773,"change":112,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-03",0.41,-2.38,650100,{"date":777,"open":762,"high":778,"low":762,"close":768,"change":420,"percent_change":420,"volume":779,"transactions":9,"vwap":768},"2026-06-02",0.43000001,598500,{"date":781,"open":782,"high":783,"low":769,"close":768,"change":519,"percent_change":784,"volume":785,"transactions":9,"vwap":768},"2026-06-01",0.44,0.46000001,-4.55,1034800,{"date":787,"open":788,"high":503,"low":773,"close":782,"change":307,"percent_change":789,"volume":790,"transactions":9,"vwap":782},"2026-05-29",0.44999999,2.33,1496000,{"date":792,"open":778,"high":783,"low":773,"close":778,"change":420,"percent_change":420,"volume":793,"transactions":9,"vwap":778},"2026-05-28",533300,{"date":795,"open":773,"high":782,"low":773,"close":778,"change":112,"percent_change":796,"volume":797,"transactions":9,"vwap":778},"2026-05-27",-2.27,951000,{"date":799,"open":800,"high":800,"low":762,"close":782,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":782},"2026-05-26",0.50999999,-0.05,-10.2,2177700,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":568,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-05-22",0.51999998,0.47999999,0.49000001,-5.77,694900,{"date":812,"open":808,"high":813,"low":503,"close":806,"change":238,"percent_change":814,"volume":815,"transactions":9,"vwap":806},"2026-05-21",0.52999997,4,514100,{"date":817,"open":503,"high":800,"low":783,"close":277,"change":238,"percent_change":818,"volume":819,"transactions":9,"vwap":277},"2026-05-20",4.17,572300,{"date":821,"open":808,"high":277,"low":788,"close":807,"change":519,"percent_change":822,"volume":823,"transactions":9,"vwap":807},"2026-05-19",-4,439000,{"date":825,"open":800,"high":813,"low":807,"close":277,"change":544,"percent_change":826,"volume":827,"transactions":9,"vwap":277},"2026-05-18",-7.41,390700,{"date":829,"open":277,"high":830,"low":807,"close":830,"change":307,"percent_change":612,"volume":831,"transactions":9,"vwap":830},"2026-05-15",0.54000002,622100,{"date":833,"open":813,"high":834,"low":503,"close":813,"change":420,"percent_change":420,"volume":835,"transactions":9,"vwap":813},"2026-05-14",0.55000001,660500,{"date":837,"open":838,"high":838,"low":813,"close":813,"change":801,"percent_change":839,"volume":840,"transactions":9,"vwap":813},"2026-05-13",0.60000002,-8.62,755100,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-12",0.64999998,0.68000001,0.56,0.57999998,-0.07,-10.77,722900,{"date":851,"open":844,"high":844,"low":852,"close":843,"change":544,"percent_change":853,"volume":854,"transactions":9,"vwap":843},"2026-05-11",0.63999999,-5.8,1422700,{"date":856,"open":846,"high":857,"low":277,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-08",0.72000003,0.69,0.14,25.45,3941000,{"date":863,"open":830,"high":834,"low":808,"close":834,"change":420,"percent_change":420,"volume":864,"transactions":9,"vwap":834},"2026-05-07",638400,{"date":866,"open":807,"high":834,"low":503,"close":834,"change":206,"percent_change":867,"volume":868,"transactions":9,"vwap":834},"2026-05-06",17.02,1880400,{"date":870,"open":807,"high":807,"low":782,"close":503,"change":238,"percent_change":871,"volume":872,"transactions":9,"vwap":503},"2026-05-05",4.44,906800,{"date":874,"open":788,"high":807,"low":788,"close":788,"change":519,"percent_change":875,"volume":876,"transactions":9,"vwap":788},"2026-05-04",-4.26,566100,{"date":878,"open":773,"high":503,"low":773,"close":503,"change":325,"percent_change":879,"volume":880,"transactions":9,"vwap":503},"2026-05-01",6.82,718100,{"date":882,"open":782,"high":782,"low":762,"close":782,"change":325,"percent_change":883,"volume":884,"transactions":9,"vwap":782},"2026-04-30",7.32,583600,{"date":886,"open":788,"high":788,"low":773,"close":773,"change":568,"percent_change":887,"volume":888,"transactions":9,"vwap":773},"2026-04-29",-6.82,623900,{"date":890,"open":768,"high":788,"low":769,"close":782,"change":325,"percent_change":883,"volume":891,"transactions":9,"vwap":782},"2026-04-28",738800,{"date":893,"open":762,"high":778,"low":762,"close":773,"change":112,"percent_change":774,"volume":894,"transactions":9,"vwap":773},"2026-04-27",593000,{"date":896,"open":778,"high":503,"low":762,"close":768,"change":112,"percent_change":897,"volume":898,"transactions":9,"vwap":768},"2026-04-24",-2.33,990700,{"date":900,"open":782,"high":788,"low":762,"close":778,"change":420,"percent_change":420,"volume":901,"transactions":9,"vwap":778},"2026-04-23",762700,{"date":903,"open":768,"high":807,"low":768,"close":778,"change":112,"percent_change":796,"volume":904,"transactions":9,"vwap":778},"2026-04-22",859600,{"date":906,"open":808,"high":277,"low":782,"close":782,"change":544,"percent_change":578,"volume":907,"transactions":9,"vwap":782},"2026-04-21",1404800,{"date":909,"open":277,"high":838,"low":773,"close":807,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":807},"2026-04-20",0.11,29.73,17002100,{"date":914,"open":813,"high":838,"low":915,"close":915,"change":613,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-04-17",0.37,-22.92,2685100,{"date":919,"open":783,"high":277,"low":788,"close":807,"change":325,"percent_change":920,"volume":921,"transactions":9,"vwap":807},"2026-04-16",6.67,681200,{"date":923,"open":807,"high":807,"low":782,"close":788,"change":112,"percent_change":924,"volume":925,"transactions":9,"vwap":788},"2026-04-15",-2.17,678300,{"date":927,"open":808,"high":808,"low":782,"close":783,"change":420,"percent_change":420,"volume":928,"transactions":9,"vwap":783},"2026-04-14",1066200,{"date":930,"open":778,"high":503,"low":773,"close":783,"change":238,"percent_change":672,"volume":931,"transactions":9,"vwap":783},"2026-04-13",710000,{"date":933,"open":768,"high":788,"low":768,"close":782,"change":307,"percent_change":789,"volume":934,"transactions":9,"vwap":782},"2026-04-10",261700,{"date":936,"open":773,"high":778,"low":762,"close":778,"change":420,"percent_change":420,"volume":937,"transactions":9,"vwap":778},"2026-04-09",581100,{"date":939,"open":782,"high":782,"low":773,"close":778,"change":307,"percent_change":214,"volume":940,"transactions":9,"vwap":778},"2026-04-08",596000,{"date":942,"open":762,"high":768,"low":915,"close":768,"change":420,"percent_change":420,"volume":943,"transactions":9,"vwap":768},"2026-04-07",1122500,{"date":945,"open":503,"high":277,"low":773,"close":768,"change":801,"percent_change":946,"volume":947,"transactions":9,"vwap":768},"2026-04-06",-10.64,1089500,{"date":949,"open":788,"high":503,"low":769,"close":503,"change":287,"percent_change":950,"volume":951,"transactions":9,"vwap":503},"2026-04-02",9.3,519900,{"date":953,"open":768,"high":782,"low":915,"close":778,"change":238,"percent_change":954,"volume":955,"transactions":9,"vwap":778},"2026-04-01",4.88,1600400,{"date":957,"open":721,"high":768,"low":721,"close":773,"change":496,"percent_change":958,"volume":959,"transactions":9,"vwap":773},"2026-03-31",20.59,1094900,{"date":961,"open":147,"high":769,"low":721,"close":727,"change":801,"percent_change":962,"volume":963,"transactions":9,"vwap":727},"2026-03-30",-12.82,1164100,{"date":965,"open":966,"high":762,"low":754,"close":769,"change":307,"percent_change":967,"volume":968,"transactions":9,"vwap":769},"2026-03-27",0.36000001,2.63,1227500,{"date":970,"open":762,"high":778,"low":915,"close":147,"change":801,"percent_change":971,"volume":972,"transactions":9,"vwap":147},"2026-03-26",-11.63,1346000,{"date":974,"open":769,"high":788,"low":147,"close":778,"change":325,"percent_change":975,"volume":976,"transactions":9,"vwap":778},"2026-03-25",7.5,1444400,{"date":978,"open":768,"high":788,"low":762,"close":762,"change":544,"percent_change":979,"volume":980,"transactions":9,"vwap":762},"2026-03-24",-9.09,569200,{"date":982,"open":762,"high":503,"low":762,"close":782,"change":238,"percent_change":983,"volume":984,"transactions":9,"vwap":782},"2026-03-23",4.76,1830400,{"date":986,"open":503,"high":503,"low":773,"close":768,"change":544,"percent_change":667,"volume":987,"transactions":9,"vwap":768},"2026-03-20",1045600,{"date":989,"open":788,"high":783,"low":762,"close":783,"change":420,"percent_change":420,"volume":990,"transactions":9,"vwap":783},"2026-03-19",639900,{"date":992,"open":846,"high":846,"low":773,"close":783,"change":613,"percent_change":993,"volume":994,"transactions":9,"vwap":783},"2026-03-18",-19.3,3603300,{"date":996,"open":997,"high":844,"low":998,"close":998,"change":613,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-03-17",0.67000002,0.56999999,-16.18,2019300,{"date":1002,"open":1003,"high":1004,"low":1003,"close":844,"change":325,"percent_change":1005,"volume":1006,"transactions":9,"vwap":844},"2026-03-16",0.66000003,0.76999998,4.62,1046200,{"date":1008,"open":1009,"high":844,"low":998,"close":843,"change":107,"percent_change":1010,"volume":1011,"transactions":9,"vwap":843},"2026-03-13",0.58999997,10.17,1263300,{"date":1013,"open":852,"high":852,"low":846,"close":1009,"change":801,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1009},"2026-03-12",-7.81,992300,{"date":1017,"open":1018,"high":852,"low":838,"close":852,"change":307,"percent_change":536,"volume":1019,"transactions":9,"vwap":852},"2026-03-11",0.61000001,751100,{"date":1021,"open":852,"high":843,"low":838,"close":1022,"change":112,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-03-10",0.63,-1.56,1283600,{"date":1026,"open":1027,"high":1027,"low":1018,"close":852,"change":258,"percent_change":1028,"volume":1029,"transactions":9,"vwap":852},"2026-03-09",0.69999999,-8.57,1580300,{"date":1031,"open":1032,"high":1032,"low":843,"close":1027,"change":420,"percent_change":420,"volume":1033,"transactions":9,"vwap":1027},"2026-03-06",0.70999998,1079500,{"date":1035,"open":1036,"high":1037,"low":1027,"close":1027,"change":544,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1027},"2026-03-05",0.74000001,0.77999997,-5.41,383000,{"date":1041,"open":1042,"high":1042,"low":858,"close":1036,"change":238,"percent_change":265,"volume":1043,"transactions":9,"vwap":1036},"2026-03-04",0.75999999,877400,{"date":1045,"open":1027,"high":1046,"low":858,"close":857,"change":801,"percent_change":1047,"volume":1048,"transactions":9,"vwap":857},"2026-03-03",0.75,-6.49,728100,{"date":1050,"open":1046,"high":1004,"low":857,"close":1004,"change":307,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1004},"2026-03-02",1.32,1101000,{"date":1054,"open":1055,"high":1055,"low":1046,"close":1042,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1042},"2026-02-27",0.85000002,-0.08,-9.52,922300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":519,"percent_change":897,"volume":1065,"transactions":9,"vwap":1064},"2026-02-26",0.82999998,0.87,0.81999999,0.83999997,338500,{"date":1067,"open":1068,"high":1068,"low":1063,"close":1069,"change":238,"percent_change":214,"volume":1070,"transactions":9,"vwap":1069},"2026-02-25",0.89999998,0.86000001,450700,{"date":1072,"open":1063,"high":1062,"low":1037,"close":1064,"change":238,"percent_change":391,"volume":1073,"transactions":9,"vwap":1064},"2026-02-24",559500,{"date":1075,"open":1055,"high":1062,"low":1037,"close":1063,"change":258,"percent_change":887,"volume":1076,"transactions":9,"vwap":1063},"2026-02-23",1251300,{"date":1078,"open":1069,"high":1079,"low":1063,"close":1080,"change":238,"percent_change":789,"volume":1081,"transactions":9,"vwap":1080},"2026-02-20",0.91000003,0.88,399000,{"date":1083,"open":1055,"high":1080,"low":1084,"close":1069,"change":107,"percent_change":975,"volume":1085,"transactions":9,"vwap":1069},"2026-02-19",0.81,423100,{"date":1087,"open":1061,"high":1088,"low":1089,"close":1089,"change":519,"percent_change":545,"volume":1090,"transactions":9,"vwap":1089},"2026-02-18",0.92000002,0.80000001,556900,{"date":1092,"open":1055,"high":1069,"low":1093,"close":1063,"change":258,"percent_change":887,"volume":1094,"transactions":9,"vwap":1063},"2026-02-17",0.79000002,612300,{"date":1096,"open":1061,"high":1097,"low":1063,"close":1080,"change":206,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1080},"2026-02-13",0.88999999,10,407100,{"date":1101,"open":1069,"high":1102,"low":1089,"close":1089,"change":1056,"percent_change":979,"volume":1103,"transactions":9,"vwap":1089},"2026-02-12",0.93000001,1347400,{"date":1105,"open":1106,"high":1107,"low":1062,"close":1080,"change":801,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1080},"2026-02-11",0.95999998,0.97000003,-5.38,667900,{"date":1111,"open":1112,"high":1113,"low":1068,"close":1102,"change":307,"percent_change":316,"volume":1114,"transactions":9,"vwap":1102},"2026-02-10",0.94,1.03,704800,{"date":1116,"open":1106,"high":1117,"low":1080,"close":1088,"change":801,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1088},"2026-02-09",0.99000001,-5.15,1262900,{"date":1121,"open":102,"high":1122,"low":1102,"close":1107,"change":112,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1107},"2026-02-06",1.1,-1.02,2116500,{"date":1126,"open":1122,"high":117,"low":1106,"close":1127,"change":471,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-02-05",0.98000002,-14.04,2021400,{"date":1131,"open":1132,"high":1133,"low":1122,"close":1134,"change":544,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-02-04",1.12,1.17,1.14,-3.39,1176400,{"date":1138,"open":1139,"high":60,"low":117,"close":1139,"change":420,"percent_change":420,"volume":1140,"transactions":9,"vwap":1139},"2026-02-03",1.18,1073500,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1139,"change":801,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1139},"2026-02-02",1.2,1.24,1.16,-4.07,1234600,{"date":1149,"open":1150,"high":1151,"low":1143,"close":1152,"change":519,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-01-30",1.22,1.29,1.23,-1.6,727400,{"date":1156,"open":1157,"high":82,"low":1152,"close":1158,"change":1056,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-01-29",1.3,1.25,-6.02,746100,{"date":1162,"open":566,"high":566,"low":1163,"close":1164,"change":544,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-01-28",1.31,1.33,-2.92,585600,{"date":1168,"open":1163,"high":1169,"low":1151,"close":1169,"change":107,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-01-27",1.37,4.58,614600,{"date":1173,"open":82,"high":1174,"low":1175,"close":1163,"change":847,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1163},"2026-01-26",1.35,1.28,-5.07,900000,{"date":1179,"open":566,"high":1180,"low":1174,"close":566,"change":112,"percent_change":1181,"volume":1182,"transactions":9,"vwap":566},"2026-01-23",1.42,-0.72,780900,{"date":1184,"open":567,"high":1180,"low":82,"close":1185,"change":519,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-01-22",1.39,-1.42,553800,{"date":1189,"open":567,"high":452,"low":566,"close":1190,"change":420,"percent_change":420,"volume":1191,"transactions":9,"vwap":1190},"2026-01-21",1.41,331300,{"date":1193,"open":1185,"high":1194,"low":82,"close":1190,"change":420,"percent_change":420,"volume":1195,"transactions":9,"vwap":1190},"2026-01-20",1.44,702600,{"date":1197,"open":1194,"high":1198,"low":567,"close":1190,"change":544,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1190},"2026-01-16",1.48,-2.76,741100,{"date":1202,"open":1203,"high":535,"low":1194,"close":558,"change":847,"percent_change":1204,"volume":1205,"transactions":9,"vwap":558},"2026-01-15",1.5,-4.61,740300,{"date":1207,"open":1208,"high":1208,"low":1209,"close":535,"change":496,"percent_change":1210,"volume":1211,"transactions":9,"vwap":535},"2026-01-14",1.54,1.46,4.83,1001900,{"date":1213,"open":470,"high":470,"low":1194,"close":558,"change":227,"percent_change":1214,"volume":1215,"transactions":9,"vwap":558},"2026-01-13",-7.64,1150000,{"date":1217,"open":1198,"high":526,"low":558,"close":526,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":526},"2026-01-12",0.09,6.08,768500,{"date":1222,"open":1223,"high":585,"low":559,"close":1198,"change":568,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1198},"2026-01-09",1.53,-1.99,907500,{"date":1227,"open":1223,"high":585,"low":1198,"close":543,"change":112,"percent_change":1228,"volume":1229,"transactions":9,"vwap":543},"2026-01-08",-0.66,976500,{"date":1231,"open":527,"high":375,"low":535,"close":535,"change":801,"percent_change":1232,"volume":1233,"transactions":9,"vwap":535},"2026-01-07",-3.18,580700,{"date":1235,"open":552,"high":627,"low":535,"close":526,"change":847,"percent_change":1236,"volume":1237,"transactions":9,"vwap":526},"2026-01-06",-4.27,1291500,{"date":1239,"open":1194,"high":511,"low":566,"close":534,"change":671,"percent_change":1240,"volume":1241,"transactions":9,"vwap":534},"2026-01-05",16.31,2428900,{"date":1243,"open":558,"high":543,"low":567,"close":1190,"change":763,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1190},"2026-01-02",-6,661200,{"date":1247,"open":1175,"high":1223,"low":1248,"close":1203,"change":671,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1203},"2025-12-31",1.26,18.11,2695900,{"date":1252,"open":558,"high":558,"low":1158,"close":1253,"change":763,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2025-12-30",1.27,-6.62,903100,{"date":1257,"open":1185,"high":1209,"low":1164,"close":576,"change":568,"percent_change":1258,"volume":1259,"transactions":9,"vwap":576},"2025-12-29",-2.16,670400,{"date":1261,"open":1185,"high":1223,"low":1169,"close":1185,"change":238,"percent_change":1209,"volume":1109,"transactions":9,"vwap":1185},"2025-12-26",{"date":1263,"open":567,"high":1190,"low":82,"close":1169,"change":325,"percent_change":419,"volume":1264,"transactions":9,"vwap":1169},"2025-12-24",473400,{"date":1266,"open":558,"high":452,"low":1164,"close":82,"change":227,"percent_change":1267,"volume":1268,"transactions":9,"vwap":82},"2025-12-23",-8.22,749700,{"date":1270,"open":527,"high":470,"low":1180,"close":1209,"change":763,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1209},"2025-12-22",-5.81,2055400,{"date":1274,"open":576,"high":585,"low":1164,"close":527,"change":671,"percent_change":1275,"volume":1276,"transactions":9,"vwap":527},"2025-12-19",17.42,2655400,{"date":1278,"open":82,"high":1174,"low":1175,"close":1051,"change":307,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1051},"2025-12-18",0.76,817000,{"date":1282,"open":1185,"high":559,"low":1157,"close":1163,"change":519,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1163},"2025-12-17",-1.5,1197800,{"date":1286,"open":1287,"high":1169,"low":1143,"close":1164,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1164},"2025-12-16",1.21,0.13,10.83,711300,{"date":1292,"open":1174,"high":567,"low":1293,"close":1143,"change":1056,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1143},"2025-12-15",1.15,-6.25,760500,{"date":1297,"open":1158,"high":1174,"low":1133,"close":1175,"change":107,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1175},"2025-12-12",4.92,1102100,{"date":1301,"open":1145,"high":1150,"low":1132,"close":1150,"change":496,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1150},"2025-12-11",6.09,718700,{"date":1305,"open":60,"high":1287,"low":1134,"close":1293,"change":544,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1293},"2025-12-10",-3.36,1017900,{"date":1309,"open":60,"high":1144,"low":1133,"close":60,"change":420,"percent_change":420,"volume":1310,"transactions":9,"vwap":60},"2025-12-09",943900,{"date":1312,"open":1158,"high":1175,"low":1133,"close":60,"change":519,"percent_change":1313,"volume":1314,"transactions":9,"vwap":60},"2025-12-08",-1.65,737500,{"date":1316,"open":1164,"high":1164,"low":60,"close":1287,"change":1056,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1287},"2025-12-05",-6.2,560300,{"date":1320,"open":1151,"high":1151,"low":1133,"close":1151,"change":238,"percent_change":526,"volume":1321,"transactions":9,"vwap":1151},"2025-12-04",985300,{"date":1323,"open":1164,"high":82,"low":1248,"close":1253,"change":544,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1253},"2025-12-03",-3.05,516600,{"date":1327,"open":1180,"high":1328,"low":1157,"close":1163,"change":333,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1163},"2025-12-02",1.49,-9.66,1024300,{"date":1332,"open":1190,"high":1198,"low":1169,"close":558,"change":801,"percent_change":1333,"volume":1334,"transactions":9,"vwap":558},"2025-12-01",-3.33,946600,{"date":1336,"open":1203,"high":527,"low":1198,"close":1203,"change":287,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1203},"2025-11-28",2.74,425100,{"date":1340,"open":566,"high":452,"low":576,"close":1209,"change":107,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1209},"2025-11-26",4.29,446200,{"date":1344,"open":567,"high":567,"low":82,"close":567,"change":420,"percent_change":420,"volume":1345,"transactions":9,"vwap":567},"2025-11-25",268600,{"date":1347,"open":82,"high":567,"low":1163,"close":567,"change":910,"percent_change":1348,"volume":1349,"transactions":9,"vwap":567},"2025-11-24",8.53,551700,{"date":1351,"open":1185,"high":1185,"low":1145,"close":1151,"change":258,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1151},"2025-11-21",-4.44,1276100,{"date":1355,"open":567,"high":452,"low":1174,"close":1174,"change":420,"percent_change":420,"volume":1356,"transactions":9,"vwap":1174},"2025-11-20",950100,{"date":1358,"open":543,"high":527,"low":1164,"close":1174,"change":343,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1174},"2025-11-19",-12.34,1009800,{"date":1362,"open":518,"high":518,"low":1164,"close":1208,"change":763,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1208},"2025-11-18",-5.52,1840200,{"date":1366,"open":1367,"high":340,"low":1208,"close":375,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":375},"2025-11-17",1.75,0.095,6.19,775500,{"date":1372,"open":1373,"high":375,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2025-11-14",1.525,1.535,-0.065,-4.06,1214000,{"date":1379,"open":1380,"high":479,"low":526,"close":518,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":518},"2025-11-13",1.675,-0.055,-3.32,897000,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2025-11-12",1.725,1.765,1.645,1.655,-0.045,-2.65,1032000,{"date":1394,"open":468,"high":468,"low":1380,"close":479,"change":1056,"percent_change":1395,"volume":1396,"transactions":9,"vwap":479},"2025-11-11",-4.49,710800,{"date":1398,"open":1399,"high":1400,"low":1401,"close":315,"change":325,"percent_change":1402,"volume":1403,"transactions":9,"vwap":315},"2025-11-10",1.825,1.865,1.775,1.71,967400,{"date":1405,"open":511,"high":1406,"low":1389,"close":1367,"change":287,"percent_change":305,"volume":1407,"transactions":9,"vwap":1367},"2025-11-07",1.755,909400,{"date":1409,"open":314,"high":322,"low":479,"close":1402,"change":1375,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1402},"2025-11-06",-3.66,1160600,{"date":1413,"open":1406,"high":383,"low":479,"close":1401,"change":359,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1401},"2025-11-05",2.9,1047800,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1386,"change":333,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1386},"2025-11-04",1.845,1.875,1.695,-7.51,948600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1400,"change":333,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1400},"2025-11-03",1.925,1.965,1.855,-6.98,1422000,{"date":1431,"open":1432,"high":234,"low":1432,"close":1433,"change":1218,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-10-31",1.955,2.0050001,4.7,620800,{"date":1437,"open":1438,"high":237,"low":226,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2025-10-30",1.99,1.915,-0.075,-3.77,829000,{"date":1444,"open":223,"high":1445,"low":1446,"close":1438,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1438},"2025-10-29",2.065,1.98,-0.035,-1.73,374800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1454,"change":568,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-10-28",2.055,2.105,2.025,-1.46,501200,{"date":1458,"open":1459,"high":286,"low":237,"close":1452,"change":1381,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1452},"2025-10-27",2.165,-2.61,1031200,{"date":1463,"open":1464,"high":428,"low":1453,"close":213,"change":238,"percent_change":1465,"volume":1466,"transactions":9,"vwap":213},"2025-10-24",2.135,0.96,626400,{"date":1468,"open":304,"high":1453,"low":304,"close":1469,"change":287,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-10-23",2.09,1.95,409200,{"date":1473,"open":213,"high":1464,"low":237,"close":304,"change":613,"percent_change":1474,"volume":1475,"transactions":9,"vwap":304},"2025-10-22",-5.09,523400,{"date":1477,"open":493,"high":1478,"low":1479,"close":428,"change":112,"percent_change":1480,"volume":1481,"transactions":9,"vwap":428},"2025-10-21",2.195,2.085,-0.46,591200,{"date":1483,"open":1484,"high":1485,"low":204,"close":286,"change":1486,"percent_change":1210,"volume":1487,"transactions":9,"vwap":286},"2025-10-20",2.175,2.255,0.1,976800,{"date":1489,"open":237,"high":235,"low":247,"close":381,"change":112,"percent_change":1490,"volume":1491,"transactions":9,"vwap":381},"2025-10-17",-0.48,708400,{"date":1493,"open":1494,"high":202,"low":304,"close":235,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":235},"2025-10-16",2.185,-0.105,-4.81,954400,{"date":1499,"open":1500,"high":275,"low":1501,"close":1494,"change":420,"percent_change":420,"volume":1502,"transactions":9,"vwap":1494},"2025-10-15",2.225,2.125,728200,{"date":1504,"open":1501,"high":419,"low":381,"close":1494,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1494},"2025-10-14",-0.005,-0.23,754800,{"date":1509,"open":1510,"high":1511,"low":204,"close":244,"change":1512,"percent_change":453,"volume":1513,"transactions":9,"vwap":244},"2025-10-13",2.215,2.235,0.035,870400,{"date":1515,"open":195,"high":203,"low":213,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-10-10",2.155,-0.165,-7.11,1265200,{"date":1521,"open":1522,"high":305,"low":419,"close":195,"change":519,"percent_change":1523,"volume":1524,"transactions":9,"vwap":195},"2025-10-09",2.325,-0.85,924200,{"date":1526,"open":410,"high":1527,"low":275,"close":305,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":305},"2025-10-08",2.345,0.065,2.86,561000,{"date":1532,"open":285,"high":1533,"low":1511,"close":1534,"change":333,"percent_change":853,"volume":1535,"transactions":9,"vwap":1534},"2025-10-07",2.425,2.275,1206600,{"date":1537,"open":285,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":225,"volume":1542,"transactions":9,"vwap":1540},"2025-10-06",2.46,2.375,2.415,0.045,1333400,{"date":1544,"open":1545,"high":1533,"low":1546,"close":205,"change":1218,"percent_change":1547,"volume":1548,"transactions":9,"vwap":205},"2025-10-03",2.335,2.285,3.95,1704600,{"date":1550,"open":267,"high":305,"low":1511,"close":267,"change":325,"percent_change":1164,"volume":1551,"transactions":9,"vwap":267},"2025-10-02",911000,{"date":1553,"open":365,"high":1485,"low":204,"close":275,"change":1288,"percent_change":1554,"volume":1555,"transactions":9,"vwap":275},"2025-10-01",6.13,1055000,{"date":1557,"open":296,"high":1516,"low":1558,"close":224,"change":568,"percent_change":629,"volume":1559,"transactions":9,"vwap":224},"2025-09-30",2.06,915400,{"date":1561,"open":1562,"high":1484,"low":1562,"close":365,"change":859,"percent_change":1563,"volume":1564,"transactions":9,"vwap":365},"2025-09-29",2.075,6.97,699600,{"date":1566,"open":1453,"high":1453,"low":1426,"close":247,"change":544,"percent_change":1567,"volume":1559,"transactions":9,"vwap":247},"2025-09-26",-1.95,{"date":1569,"open":428,"high":1478,"low":234,"close":304,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":304},"2025-09-25",-0.145,-6.61,1706000,{"date":1574,"open":419,"high":202,"low":1494,"close":1478,"change":628,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1478},"2025-09-24",-1.13,679600,{"date":1578,"open":1579,"high":1580,"low":276,"close":257,"change":847,"percent_change":1581,"volume":1582,"transactions":9,"vwap":257},"2025-09-23",2.295,2.305,-3.06,675400,{"date":1584,"open":276,"high":216,"low":286,"close":216,"change":1528,"percent_change":1585,"volume":1586,"transactions":9,"vwap":216},"2025-09-22",2.92,916600,{"date":1588,"open":410,"high":1522,"low":286,"close":1500,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1500},"2025-09-19",-0.085,-3.68,2273800,{"date":1593,"open":284,"high":1545,"low":284,"close":1594,"change":1528,"percent_change":1414,"volume":1595,"transactions":9,"vwap":1594},"2025-09-18",2.31,1309800,{"date":1597,"open":1545,"high":1527,"low":1511,"close":1598,"change":1447,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-09-17",2.245,-1.54,758200,{"date":1602,"open":1534,"high":1603,"low":1485,"close":267,"change":420,"percent_change":420,"volume":1604,"transactions":9,"vwap":267},"2025-09-16",2.315,652200,{"date":1606,"open":1522,"high":494,"low":1607,"close":267,"change":112,"percent_change":1608,"volume":1609,"transactions":9,"vwap":267},"2025-09-15",2.27,-0.44,584600,{"date":1611,"open":1580,"high":203,"low":1546,"close":216,"change":420,"percent_change":420,"volume":1612,"transactions":9,"vwap":216},"2025-09-12",883200,{"date":1614,"open":494,"high":1533,"low":1607,"close":216,"change":1447,"percent_change":1615,"volume":1616,"transactions":9,"vwap":216},"2025-09-11",-1.51,1481800,{"date":1618,"open":1619,"high":1620,"low":1603,"close":1522,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1522},"2025-09-10",2.45,2.455,-0.1,-4.12,1291800,{"date":1625,"open":1626,"high":1626,"low":1533,"close":1533,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1533},"2025-09-09",2.75,-0.325,-11.82,2095000,{"date":1631,"open":1632,"high":1633,"low":392,"close":1626,"change":671,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1626},"2025-09-08",2.555,2.775,9.13,2434000,{"date":1637,"open":1527,"high":16,"low":1522,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-09-05",2.52,0.155,6.55,2030400,{"date":1643,"open":1644,"high":1619,"low":305,"close":1645,"change":258,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-09-04",2.395,2.365,-2.47,787800,{"date":1649,"open":1539,"high":1650,"low":1500,"close":1533,"change":1218,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1533},"2025-09-03",2.435,3.85,1530000,{"date":1654,"open":1579,"high":1644,"low":284,"close":1545,"change":801,"percent_change":569,"volume":1655,"transactions":9,"vwap":1545},"2025-09-02",770000,{"date":1657,"open":1658,"high":1659,"low":1539,"close":1660,"change":258,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-08-29",2.475,2.48,2.385,-2.45,642800,{"date":1664,"open":1619,"high":185,"low":1665,"close":255,"change":307,"percent_change":773,"volume":1666,"transactions":9,"vwap":255},"2025-08-28",2.405,304600,{"date":1668,"open":391,"high":1658,"low":285,"close":1650,"change":519,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1650},"2025-08-27",-0.81,396600,{"date":1672,"open":1673,"high":400,"low":255,"close":1620,"change":801,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1620},"2025-08-26",2.495,-2,457200,{"date":1677,"open":1533,"high":1678,"low":203,"close":1679,"change":1680,"percent_change":419,"volume":1681,"transactions":9,"vwap":1679},"2025-08-25",2.585,2.505,0.055,1124800,{"date":1683,"open":494,"high":1619,"low":494,"close":1619,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1619},"2025-08-22",0.105,4.48,1225400,{"date":1688,"open":1594,"high":1644,"low":1580,"close":1527,"change":359,"percent_change":493,"volume":1689,"transactions":9,"vwap":1527},"2025-08-21",715800,{"date":1691,"open":1692,"high":205,"low":202,"close":1579,"change":1440,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1579},"2025-08-20",2.355,-3.16,606200,{"date":1696,"open":1619,"high":1619,"low":1692,"close":205,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":205},"2025-08-19",-0.095,-3.85,705800,{"date":1701,"open":409,"high":1702,"low":1660,"close":1703,"change":107,"percent_change":185,"volume":1704,"transactions":9,"vwap":1703},"2025-08-18",2.51,2.465,684200,{"date":1706,"open":188,"high":255,"low":214,"close":1665,"change":112,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1665},"2025-08-15",-0.41,1005800,{"date":1710,"open":1665,"high":1619,"low":214,"close":1540,"change":1447,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1540},"2025-08-14",-1.43,1190400,{"date":1714,"open":1619,"high":1679,"low":203,"close":1619,"change":1447,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1619},"2025-08-13",-1.41,1919800,{"date":1718,"open":1650,"high":185,"low":1539,"close":1719,"change":1512,"percent_change":559,"volume":1720,"transactions":9,"vwap":1719},"2025-08-12",2.485,1526800,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1619,"change":544,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1619},"2025-08-11",2.54,2.565,2.43,-1.61,1399800,{"date":1729,"open":1619,"high":392,"low":1533,"close":185,"change":1541,"percent_change":383,"volume":1730,"transactions":9,"vwap":185},"2025-08-08",719800,{"date":1732,"open":1533,"high":1619,"low":1644,"close":255,"change":359,"percent_change":1469,"volume":1733,"transactions":9,"vwap":255},"2025-08-07",412000,{"date":1735,"open":214,"high":285,"low":1545,"close":1644,"change":325,"percent_change":1253,"volume":1736,"transactions":9,"vwap":1644},"2025-08-06",387400,{"date":1738,"open":409,"high":285,"low":1607,"close":1645,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1645},"2025-08-05",0.015,0.64,1051400,{"date":1743,"open":284,"high":203,"low":1485,"close":494,"change":1288,"percent_change":1744,"volume":1745,"transactions":9,"vwap":494},"2025-08-04",5.86,797400,{"date":1747,"open":1692,"high":1539,"low":257,"close":257,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":257},"2025-08-01",-0.185,-7.69,1189800,{"date":1752,"open":1725,"high":1659,"low":409,"close":1665,"change":238,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1665},"2025-07-31",0.84,615000,{"date":1756,"open":203,"high":1725,"low":1645,"close":1660,"change":1757,"percent_change":537,"volume":1758,"transactions":9,"vwap":1660},"2025-07-30",-0.015,572200,{"date":1760,"open":1659,"high":1761,"low":1644,"close":409,"change":763,"percent_change":1762,"volume":1763,"transactions":9,"vwap":409},"2025-07-29",2.545,-3.61,1574200,{"date":1765,"open":1766,"high":400,"low":187,"close":185,"change":420,"percent_change":420,"volume":1767,"transactions":9,"vwap":185},"2025-07-28",2.515,564400,{"date":1769,"open":1723,"high":1770,"low":1658,"close":185,"change":1697,"percent_change":1590,"volume":1771,"transactions":9,"vwap":185},"2025-07-25",2.56,871000,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1678,"change":325,"percent_change":1133,"volume":1776,"transactions":9,"vwap":1678},"2025-07-24",2.535,2.625,1114400,{"date":1778,"open":1779,"high":1779,"low":1673,"close":1632,"change":1447,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1632},"2025-07-23",2.58,-1.35,879600,{"date":1783,"open":1784,"high":194,"low":1703,"close":401,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":401},"2025-07-22",2.5,0.075,2.98,2084400,{"date":1789,"open":1790,"high":186,"low":1703,"close":1766,"change":1570,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1766},"2025-07-21",2.675,-5.45,2687000,{"date":1794,"open":16,"high":1626,"low":401,"close":1795,"change":496,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-07-18",2.66,2.7,2244600,{"date":1799,"open":1800,"high":1801,"low":1632,"close":401,"change":1375,"percent_change":1661,"volume":1802,"transactions":9,"vwap":401},"2025-07-17",2.64,2.65,971000,{"date":1804,"open":400,"high":1805,"low":1774,"close":1805,"change":1288,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-07-16",2.655,5.15,1183400,{"date":1809,"open":401,"high":1810,"low":1619,"close":1811,"change":1375,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-07-15",2.605,2.525,-2.51,1932800,{"date":1815,"open":17,"high":176,"low":1724,"close":401,"change":1056,"percent_change":1816,"volume":1817,"transactions":9,"vwap":401},"2025-07-14",-3,4468400,{"date":1819,"open":1820,"high":1821,"low":1770,"close":15,"change":628,"percent_change":1822,"volume":1823,"transactions":9,"vwap":15},"2025-07-11",2.795,2.825,-0.93,4167000,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1112,"volume":1831,"transactions":9,"vwap":1829},"2025-07-10",2.69,2.725,2.575,2.695,0.025,1268600,{"date":1833,"open":1790,"high":1834,"low":19,"close":15,"change":1835,"percent_change":649,"volume":1836,"transactions":9,"vwap":15},"2025-07-09",2.705,0.005,1244600,{"date":1838,"open":1828,"high":1829,"low":1770,"close":1839,"change":859,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-07-08",2.665,5.54,1608000,{"date":1843,"open":1844,"high":1801,"low":1679,"close":1811,"change":1697,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1811},"2025-07-07",2.635,-3.63,1439400,{"date":1848,"open":1801,"high":1839,"low":1828,"close":194,"change":1757,"percent_change":1849,"volume":1850,"transactions":9,"vwap":194},"2025-07-03",-0.57,1583600,{"date":1852,"open":1725,"high":1800,"low":426,"close":1844,"change":741,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1844},"2025-07-02",11.89,1540000,{"date":1856,"open":185,"high":1673,"low":1522,"close":1692,"change":847,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1692},"2025-07-01",-2.89,755200,{"date":1860,"open":1500,"high":1650,"low":1500,"close":1533,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1533},"2025-06-30",0.195,8.74,863200,{"date":1865,"open":1546,"high":1522,"low":1510,"close":351,"change":1541,"percent_change":1558,"volume":1866,"transactions":9,"vwap":351},"2025-06-27",672000,{"date":1868,"open":1459,"high":350,"low":296,"close":1494,"change":307,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1494},"2025-06-26",0.46,135600,{"date":1872,"open":284,"high":1594,"low":1459,"close":1484,"change":801,"percent_change":1873,"volume":1456,"transactions":9,"vwap":1484},"2025-06-25",-2.25,{"date":1875,"open":1469,"high":1598,"low":1452,"close":1500,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1500},"2025-06-24",0.175,8.54,806600,{"date":1880,"open":493,"high":275,"low":304,"close":304,"change":1881,"percent_change":1882,"volume":708,"transactions":9,"vwap":304},"2025-06-23",-0.175,-7.87,{"date":1884,"open":275,"high":275,"low":1484,"close":1500,"change":1835,"percent_change":671,"volume":1885,"transactions":9,"vwap":1500},"2025-06-20",810000,{"date":1887,"open":284,"high":1545,"low":350,"close":257,"change":1375,"percent_change":1888,"volume":1889,"transactions":9,"vwap":257},"2025-06-18",-2.84,431800,{"date":1891,"open":789,"high":494,"low":284,"close":1546,"change":258,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1546},"2025-06-17",-2.56,648800,{"date":1895,"open":1619,"high":1702,"low":789,"close":1527,"change":847,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1527},"2025-06-16",-2.9,1296200,{"date":1899,"open":1725,"high":1658,"low":1539,"close":1540,"change":1375,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1540},"2025-06-13",-2.62,428200,{"date":1903,"open":1719,"high":1673,"low":285,"close":1659,"change":628,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1659},"2025-06-12",-1,789400,{"date":1907,"open":1724,"high":401,"low":1659,"close":1679,"change":258,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1679},"2025-06-11",-2.34,726600,{"date":1911,"open":16,"high":1912,"low":185,"close":1724,"change":1757,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1724},"2025-06-10",2.61,-0.58,671000,{"date":1916,"open":1839,"high":1917,"low":1828,"close":1779,"change":519,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1779},"2025-06-09",2.72,-0.77,1226800,{"date":1921,"open":1770,"high":1790,"low":392,"close":16,"change":107,"percent_change":426,"volume":1922,"transactions":9,"vwap":16},"2025-06-06",1212000,{"date":1924,"open":1925,"high":1925,"low":1719,"close":1723,"change":1056,"percent_change":1324,"volume":1926,"transactions":9,"vwap":1723},"2025-06-05",2.645,980400,{"date":1928,"open":1766,"high":1929,"low":1766,"close":194,"change":1639,"percent_change":1930,"volume":1931,"transactions":9,"vwap":194},"2025-06-04",2.685,6.29,1997800,{"date":1933,"open":409,"high":185,"low":1645,"close":1703,"change":1368,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1703},"2025-06-03",4.01,605800,{"date":1937,"open":1580,"high":255,"low":216,"close":205,"change":1368,"percent_change":1938,"volume":1939,"transactions":9,"vwap":205},"2025-06-02",4.18,1202400,{"date":1941,"open":1580,"high":789,"low":275,"close":1534,"change":1447,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1534},"2025-05-30",-1.52,477200,{"date":1945,"open":187,"high":187,"low":410,"close":1594,"change":227,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1594},"2025-05-29",-4.94,690000,{"date":1949,"open":409,"high":1619,"low":789,"close":1725,"change":307,"percent_change":773,"volume":1950,"transactions":9,"vwap":1725},"2025-05-28",727000,{"date":1952,"open":267,"high":1533,"low":1485,"close":285,"change":859,"percent_change":1953,"volume":1954,"transactions":9,"vwap":285},"2025-05-27",6.14,566400,{"date":1956,"open":410,"high":1603,"low":257,"close":267,"change":568,"percent_change":1957,"volume":1958,"transactions":9,"vwap":267},"2025-05-23",-1.3,555000,{"date":1960,"open":1579,"high":1660,"low":1484,"close":1594,"change":1512,"percent_change":1208,"volume":1961,"transactions":9,"vwap":1594},"2025-05-22",904400,{"date":1963,"open":286,"high":1533,"low":286,"close":1534,"change":1684,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1534},"2025-05-21",4.84,1220200,{"date":1967,"open":213,"high":1607,"low":340,"close":286,"change":287,"percent_change":288,"volume":1968,"transactions":9,"vwap":286},"2025-05-20",822000,{"date":1970,"open":1452,"high":1459,"low":223,"close":296,"change":496,"percent_change":1971,"volume":1972,"transactions":9,"vwap":296},"2025-05-19",3.4,662000,{"date":1974,"open":1454,"high":235,"low":1454,"close":1558,"change":1739,"percent_change":38,"volume":1975,"transactions":9,"vwap":1558},"2025-05-16",938200,{"date":1977,"open":428,"high":286,"low":1454,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-05-15",2.045,-0.155,-7.05,1156200,{"date":1983,"open":276,"high":1598,"low":1984,"close":276,"change":238,"percent_change":1985,"volume":1986,"transactions":9,"vwap":276},"2025-05-14",2.145,0.92,658000,{"date":1988,"open":350,"high":410,"low":296,"close":493,"change":307,"percent_change":1869,"volume":1989,"transactions":9,"vwap":493},"2025-05-13",928800,{"date":1991,"open":1645,"high":1784,"low":204,"close":286,"change":1697,"percent_change":1992,"volume":1993,"transactions":9,"vwap":286},"2025-05-12",-4.19,1671200,{"date":1995,"open":1459,"high":267,"low":1558,"close":202,"change":859,"percent_change":1996,"volume":1997,"transactions":9,"vwap":202},"2025-05-09",6.59,1147200,{"date":1999,"open":213,"high":1464,"low":247,"close":1501,"change":2000,"percent_change":818,"volume":2001,"transactions":9,"vwap":1501},"2025-05-08",0.085,542200,{"date":2003,"open":2004,"high":223,"low":1432,"close":223,"change":1541,"percent_change":284,"volume":2005,"transactions":9,"vwap":223},"2025-05-07",1.995,140600,{"date":2007,"open":1454,"high":1452,"low":1432,"close":2004,"change":568,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2004},"2025-05-06",-1.48,204200,{"date":2011,"open":234,"high":1445,"low":2012,"close":1454,"change":420,"percent_change":420,"volume":2013,"transactions":9,"vwap":1454},"2025-05-05",1.905,568600,{"date":2015,"open":1452,"high":340,"low":1454,"close":1454,"change":1505,"percent_change":2016,"volume":1345,"transactions":9,"vwap":1454},"2025-05-02",-0.25,{"date":2018,"open":1452,"high":1562,"low":2004,"close":237,"change":1835,"percent_change":122,"volume":2019,"transactions":9,"vwap":237},"2025-05-01",243000,{"date":2021,"open":1438,"high":237,"low":1432,"close":1454,"change":1757,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1454},"2025-04-30",-0.74,76000,{"date":2025,"open":2026,"high":340,"low":1432,"close":223,"change":325,"percent_change":1328,"volume":2027,"transactions":9,"vwap":223},"2025-04-29",2.015,236800,{"date":2029,"open":365,"high":365,"low":2030,"close":247,"change":577,"percent_change":2031,"volume":2032,"transactions":9,"vwap":247},"2025-04-28",1.975,-6.07,446800,{"date":2034,"open":2035,"high":204,"low":1558,"close":204,"change":325,"percent_change":1180,"volume":2036,"transactions":9,"vwap":204},"2025-04-25",2.115,130400,{"date":2038,"open":204,"high":1984,"low":1445,"close":213,"change":519,"percent_change":2039,"volume":2040,"transactions":9,"vwap":213},"2025-04-24",-0.94,195800,{"date":2042,"open":1984,"high":365,"low":381,"close":296,"change":206,"percent_change":2043,"volume":2044,"transactions":9,"vwap":296},"2025-04-23",3.9,471000,{"date":180,"open":2046,"high":340,"low":1470,"close":304,"change":1528,"percent_change":2047,"volume":2048,"transactions":9,"vwap":304},1.985,3.27,563200]