[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CD":3,"homepage-market-summary":30,"stock-historical-CD":172},{"ticker":4,"date":5,"profile":6,"quote":14},"CD","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Chaince Digital Holdings Inc. Ordinary Shares","Nasdaq",null,"FINANCE SERVICES","Chaince Digital Holdings Inc is digital fintech company providing access to the growing AI-powered infrastructure, blockchain, and digital assets. Its three core business lines include: blockchain and digital asset solutions, AI and HPC infrastructure, developing liquid cooling solutions for AI data centers and comprehensive financial services through Chaince Securities,LLC a FINRA-registered broker-dealer, and RIA.","13","New York, NY",{"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},6.74,6.01,6.94,5.7,6.005,0.735,12.24,231518.798744,3346,6.4513,288.88889,0.533333,149766.72979992663,2.2,2889,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},36.77,1.38,323358,118025750.391988,19.29,"2025-04-21",[184,185,195,206,216,227,237,248,258,269,280,291,299,308,318,327,337,346,356,367,378,387,395,405,413,421,431,440,447,457,466,476,486,497,508,516,525,534,543,551,561,570,576,583,591,597,605,610,617,624,629,636,644,651,656,660,664,669,675,682,690,697,704,709,716,723,731,737,744,751,757,762,770,779,784,789,795,800,807,814,821,829,836,845,854,862,869,878,886,892,899,908,917,925,934,940,949,958,966,973,979,987,994,1003,1012,1020,1028,1033,1038,1046,1053,1060,1067,1073,1079,1084,1091,1097,1102,1106,1111,1119,1128,1133,1138,1145,1154,1158,1165,1171,1173,1178,1181,1186,1190,1197,1204,1209,1214,1219,1225,1229,1234,1239,1244,1251,1258,1265,1273,1281,1287,1292,1297,1301,1306,1311,1318,1322,1328,1334,1340,1346,1352,1357,1363,1367,1373,1381,1387,1393,1399,1406,1410,1415,1420,1423,1428,1433,1437,1444,1451,1456,1460,1466,1471,1478,1483,1488,1494,1499,1505,1510,1514,1521,1525,1532,1538,1542,1548,1555,1562,1571,1577,1584,1591,1595,1602,1609,1615,1620,1624,1631,1639,1647,1655,1663,1670,1677,1684,1691,1696,1703,1712,1721,1729,1737,1744,1753,1762,1768,1775,1782,1789,1795,1802,1809,1818,1824,1832,1840,1847,1856,1865,1874,1883,1891,1899,1908,1916,1922,1931,1940,1949,1958,1965,1973,1982,1990,1998,2005,2012,2020,2027,2036,2044,2051,2057,2065,2071,2075,2080,2088,2093,2097,2103,2110,2116,2122,2127,2132,2137,2140,2144,2148,2152,2155,2159,2164,2167,2171,2176,2183,2190,2197,2202,2207,2213,2219,2224,2230,2238,2246,2252,2257,2263,2267,2272,2275,2280,2284,2288,2292,2296,2300,2304,2307,2312,2317,2321,2325,2331,2334,2338,2344,2347,2352,2356,2360,2364,2367,2371,2376,2380,2383,2389,2393,2397,2401,2405,2410,2415,2421,2426,2430,2434,2438,2444,2448,2453,2457,2460,2464,2469,2475,2480,2484,2490,2494,2500,2507,2514,2518,2523,2529,2532],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",5.96,6.34,5.91,0.085,1.44,169971.963708,2665,6.0608,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",6.42,6.85,5.66,5.92,-0.6,-9.2,249821.377033,4639,5.9787,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",5.22,6.57,6.52,1.19,22.33,272413.726994,3928,6.2624,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",5.18,5.46,4.66,5.33,0.16,3.09,158947.387328,2037,5.1958,{"date":228,"open":229,"high":230,"low":231,"close":230,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",4.58,5.17,4.4501,0.89,20.79,241242.310066,3270,4.8455,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",4.48,4.67,4.22,4.28,-0.345,-7.46,178209.813879,2565,4.3353,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":20,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",4.01,4.64,3.835,4.625,18.89,281223.300025,5261,4.3528,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",3.54,4.05,3.43,3.89,0.39,11.14,248583.719841,4148,3.8302,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",2.93,3.57,2.84,3.5,0.59,20.27,445459.138474,2191,3.3883,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",2.95,3,2.83,2.91,-0.04,-1.36,134805.7717,2223,2.9006,{"date":292,"open":293,"high":293,"low":294,"close":282,"change":286,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",3.08,2.79,-1.34,242884.28794,2634,2.9052,{"date":300,"open":283,"high":301,"low":302,"close":303,"change":116,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",3.03,2.8625,2.99,-0.99,142912.314845,2718,2.9847,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",2.94,3.16,3.02,0.08,2.72,148416.177106,2300,3.0291,{"date":319,"open":320,"high":320,"low":321,"close":310,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",3.12,2.89,-0.02,-0.68,137235.641248,2119,2.9483,{"date":328,"open":329,"high":320,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",3.11,2.9,2.96,-0.15,-4.82,187106.412398,2527,2.9932,{"date":338,"open":262,"high":339,"low":340,"close":329,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",3.765,3.1,-0.4,-11.4,375677.645898,6020,3.2491,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":140,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",3.97,4.15,3.26,3.51,-13.76,340738.257323,4510,3.4708,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",3.6,4.1,3.5705,4.07,0.43,11.81,353918.055826,5260,3.9188,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",3.24,3.865,3.18,3.64,0.44,13.75,229986.017047,2904,3.55,{"date":379,"open":293,"high":369,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",3.01,3.2,0.17,5.61,231743.96983,3057,3.156,{"date":388,"open":389,"high":390,"low":331,"close":301,"change":53,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",2.97,3.15,1.34,174398.612696,2636,3.0435,{"date":396,"open":397,"high":398,"low":399,"close":303,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",3.21,3.365,2.975,-0.27,-8.28,166860.092412,5811,3.0496,{"date":406,"open":407,"high":377,"low":397,"close":350,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",3.37,-0.16,-4.68,158212.422505,4341,3.3656,{"date":414,"open":369,"high":260,"low":397,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",3.42,0.135,4.11,166476.608482,2679,3.4235,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":116,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",3.32,3.44,3.18005,3.285,-0.9,192107.566633,2896,3.3006,{"date":432,"open":433,"high":272,"low":293,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",3.41,3.315,-0.125,-3.63,241101.307708,3457,3.2586,{"date":441,"open":358,"high":261,"low":442,"close":424,"change":332,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",3.38,-4.18,473700.004573,4948,3.6317,{"date":448,"open":442,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",3.8,3.355,3.59,0.2,5.9,187756.722837,2206,3.5945,{"date":458,"open":459,"high":460,"low":350,"close":459,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",3.39,3.505,-0.07,-2.02,159854.948398,2461,3.3598,{"date":467,"open":468,"high":469,"low":433,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",3.71,3.855,3.46,-0.19,-5.21,249645.566236,3332,3.5442,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",3.48,3.79,3.65,0.13,3.69,230044.295276,3449,3.6252,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",3.82,4.04,3.395,3.52,-0.44,-11.11,363442.844832,3537,3.5929,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",3.4,4.0332,3.33,3.96,0.53,15.45,351493.780276,4709,3.8084,{"date":509,"open":510,"high":510,"low":511,"close":262,"change":94,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",4.2,3.25,-16.95,509136.611134,6615,3.5332,{"date":517,"open":320,"high":242,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",3.025,4.13,1.06,34.53,559897.677473,7638,3.908,{"date":526,"open":282,"high":527,"low":284,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",3.1645,3.07,0.21,7.34,136751.930942,1800,2.9933,{"date":535,"open":536,"high":312,"low":537,"close":538,"change":529,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",2.68,2.1,2.86,7.92,355732.253401,4443,2.745,{"date":544,"open":340,"high":320,"low":545,"close":546,"change":341,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",2.4,2.65,-13.11,338540.312033,3259,2.7905,{"date":552,"open":553,"high":554,"low":283,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",3.04,3.13,3.05,0.01,0.33,109045.647764,2521,3.0536,{"date":562,"open":293,"high":563,"low":564,"close":553,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",3.17,2.9701,-0.06,-1.94,100090.336655,1631,3.0517,{"date":571,"open":389,"high":554,"low":389,"close":340,"change":106,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",3.68,211616.162908,2917,3.0778,{"date":577,"open":321,"high":293,"low":578,"close":303,"change":452,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",2.725,7.17,171831.591485,2010,2.9339,{"date":584,"open":585,"high":331,"low":586,"close":294,"change":286,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-31",2.85,2.76,-1.41,113784.902099,2384,2.8155,{"date":592,"open":321,"high":371,"low":593,"close":284,"change":322,"percent_change":94,"volume":594,"transactions":595,"vwap":596},"2026-07-30",2.82,102605.280122,1698,2.9069,{"date":598,"open":320,"high":599,"low":273,"close":585,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",3.22,-0.22,-7.17,128184.330014,3488,2.9686,{"date":606,"open":223,"high":397,"low":380,"close":528,"change":166,"percent_change":131,"volume":607,"transactions":608,"vwap":609},"2026-07-28",121427.662086,2107,3.0946,{"date":611,"open":283,"high":340,"low":612,"close":553,"change":613,"percent_change":499,"volume":614,"transactions":615,"vwap":616},"2026-07-27",2.92,0.1,102104.74415,2184,3.0175,{"date":618,"open":321,"high":619,"low":585,"close":310,"change":313,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-24",3.055,2.8,152559.369289,3647,2.9569,{"date":625,"open":283,"high":329,"low":294,"close":538,"change":408,"percent_change":626,"volume":627,"transactions":419,"vwap":628},"2026-07-23",-5.3,177717.319293,2.8701,{"date":630,"open":340,"high":311,"low":380,"close":312,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-22",-0.13,-4.13,167952.175847,2052,3.0635,{"date":637,"open":554,"high":638,"low":639,"close":390,"change":72,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-21",3.27,3.06,1.61,135245.706415,3805,3.1489,{"date":645,"open":340,"high":646,"low":528,"close":340,"change":647,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-20",3.3,0,160915.518761,3387,3.1565,{"date":652,"open":293,"high":638,"low":301,"close":340,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":340},"2026-07-17",-0.05,-1.59,149500,{"date":657,"open":599,"high":407,"low":554,"close":390,"change":653,"percent_change":658,"volume":659,"transactions":9,"vwap":390},"2026-07-16",-1.56,206800,{"date":661,"open":554,"high":407,"low":293,"close":381,"change":313,"percent_change":662,"volume":663,"transactions":9,"vwap":381},"2026-07-15",2.56,134900,{"date":665,"open":293,"high":666,"low":283,"close":320,"change":313,"percent_change":667,"volume":668,"transactions":9,"vwap":320},"2026-07-14",3.334,2.63,122000,{"date":670,"open":499,"high":424,"low":671,"close":553,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":553},"2026-07-13",3.0050001,-0.37,-10.85,174300,{"date":676,"open":677,"high":678,"low":511,"close":433,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":433},"2026-07-10",3.62,3.735,-0.205,-5.67,213100,{"date":683,"open":684,"high":685,"low":433,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-09",3.72,3.88,3.615,-0.075,-2.03,263700,{"date":691,"open":692,"high":693,"low":358,"close":482,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":482},"2026-07-08",4.26,4.57,-0.64,-14.78,280100,{"date":698,"open":699,"high":700,"low":361,"close":701,"change":53,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-07",4.34,4.56,4.33,0.93,186100,{"date":705,"open":706,"high":239,"low":519,"close":707,"change":647,"percent_change":647,"volume":708,"transactions":9,"vwap":707},"2026-07-06",4.24,4.29,211400,{"date":710,"open":711,"high":712,"low":713,"close":707,"change":714,"percent_change":407,"volume":715,"transactions":9,"vwap":707},"2026-07-02",4.19,4.51,4.06,0.14,219200,{"date":717,"open":718,"high":719,"low":720,"close":349,"change":600,"percent_change":721,"volume":722,"transactions":9,"vwap":349},"2026-07-01",4.43,4.72,4.08,-5.03,347600,{"date":724,"open":725,"high":726,"low":699,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-30",4.83,4.87,4.37,-0.43,-8.96,258200,{"date":732,"open":725,"high":733,"low":734,"close":735,"change":556,"percent_change":529,"volume":736,"transactions":9,"vwap":735},"2026-06-29",5.1,4.63,4.8,362800,{"date":738,"open":739,"high":740,"low":707,"close":741,"change":362,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-26",4.41,4.84,4.79,9.86,4329600,{"date":745,"open":725,"high":746,"low":747,"close":748,"change":672,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-25",5,4.25,4.36,-7.82,218200,{"date":752,"open":719,"high":753,"low":734,"close":754,"change":72,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-24",4.955,4.73,1.07,200400,{"date":758,"open":229,"high":759,"low":718,"close":760,"change":556,"percent_change":529,"volume":761,"transactions":9,"vwap":760},"2026-06-23",4.925,4.68,287000,{"date":763,"open":764,"high":765,"low":766,"close":240,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":240},"2026-06-22",4.86,5.26,4.655,-0.145,-3.01,283200,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-18",4.85,5.035,4.5,4.815,0.075,1.58,198100,{"date":780,"open":740,"high":726,"low":727,"close":781,"change":631,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-17",4.74,-2.67,152800,{"date":785,"open":781,"high":786,"low":220,"close":726,"change":481,"percent_change":787,"volume":788,"transactions":9,"vwap":726},"2026-06-16",5.25,2.74,201900,{"date":790,"open":725,"high":786,"low":791,"close":781,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":781},"2026-06-15",4.7,-0.01,-0.21,164000,{"date":796,"open":735,"high":208,"low":797,"close":798,"change":647,"percent_change":647,"volume":799,"transactions":9,"vwap":798},"2026-06-12",4.62,4.75,234900,{"date":801,"open":802,"high":803,"low":804,"close":798,"change":332,"percent_change":805,"volume":806,"transactions":9,"vwap":798},"2026-06-11",4.94,5.278,4.61,-3.06,330100,{"date":808,"open":772,"high":809,"low":810,"close":811,"change":313,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-10",5.28,4.76,4.9,1.66,225700,{"date":815,"open":765,"high":816,"low":240,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-09",5.48,4.82,-0.17,-3.41,322500,{"date":822,"open":219,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-08",5.6,4.6,4.99,-0.34,-6.38,459300,{"date":830,"open":831,"high":198,"low":832,"close":221,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":221},"2026-06-05",6.3,5.09,-1.18,-18.13,264900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-04",8.04,8.51,6.12,6.51,-1.49,-18.62,225800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-03",8.81,8.83,7.165,8,-1.03,-11.41,200700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":171,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-02",8.59,9.64,8.385,9.03,4.88,184300,{"date":863,"open":864,"high":847,"low":865,"close":866,"change":867,"percent_change":797,"volume":868,"transactions":9,"vwap":866},"2026-06-01",8.17,7.97,8.61,0.38,196000,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-29",8.65,8.84,7.86,8.23,-0.46,-5.29,136400,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":166,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-28",8.64,9.15,8.11,8.69,0.35,116100,{"date":887,"open":856,"high":888,"low":889,"close":890,"change":647,"percent_change":647,"volume":891,"transactions":9,"vwap":890},"2026-05-27",9.245,8.24,8.66,121600,{"date":893,"open":894,"high":895,"low":530,"close":890,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":890},"2026-05-26",7.58,9,1.27,17.19,266900,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-22",9.37,9.76,7.385,7.39,-2.06,-21.8,195500,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-21",9.27,9.87,8.85,9.45,0.3,3.28,151600,{"date":918,"open":919,"high":920,"low":921,"close":881,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":881},"2026-05-20",9.56,10.89,8.56,-0.45,-4.69,192000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-19",10.19,11.5,9.1,9.6,-0.89,-8.48,237600,{"date":935,"open":864,"high":936,"low":864,"close":937,"change":28,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-18",10.62,10.49,26.54,368000,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-15",7.22,8.3,7.18,8.29,0.72,9.51,151900,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-14",6.21,7.6,5.74,7.57,1.4,22.69,175200,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":452,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-13",5.87,6.26,5.8,6.17,3.35,68700,{"date":967,"open":968,"high":969,"low":962,"close":970,"change":653,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-12",5.89,6.18,5.97,-0.83,59300,{"date":974,"open":975,"high":975,"low":962,"close":976,"change":400,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-11",6.5,6.02,-4.29,75700,{"date":980,"open":981,"high":982,"low":199,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-08",6,6.73,6.29,0.27,4.49,136300,{"date":988,"open":968,"high":989,"low":990,"close":976,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":976},"2026-05-07",6.33,5.69,0.09,1.52,68800,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-06",5.47,5.98,5.3,5.93,0.49,9.01,82300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-05",5.45,5.72,5.225,5.44,0.07,1.3,42400,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-04",5.19,5.76,5.37,0.22,4.27,77300,{"date":1021,"open":1022,"high":219,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-01",5.38,5.12,5.15,-0.29,-5.33,60100,{"date":1029,"open":1030,"high":219,"low":759,"close":1008,"change":557,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1008},"2026-04-30",4.97,6.46,80800,{"date":1034,"open":802,"high":221,"low":741,"close":1035,"change":1036,"percent_change":537,"volume":1037,"transactions":9,"vwap":1035},"2026-04-29",5.11,0.105,55100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":243,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-28",5.27,5.32,4.95,5.0050001,-6.45,54900,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":714,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-27",5.03,5.545,5.35,2.69,64400,{"date":1054,"open":733,"high":1055,"low":1056,"close":1057,"change":53,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-24",5.285,5.04,5.21,0.77,55200,{"date":1061,"open":1062,"high":1063,"low":1064,"close":230,"change":875,"percent_change":1065,"volume":1066,"transactions":9,"vwap":230},"2026-04-23",5.62,5.67,5.108,-8.17,72900,{"date":1068,"open":1069,"high":189,"low":998,"close":1070,"change":166,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-22",5.65,5.63,0.54,73600,{"date":1074,"open":1075,"high":1076,"low":1075,"close":823,"change":322,"percent_change":1077,"volume":1078,"transactions":9,"vwap":823},"2026-04-21",5.57,6.1,-0.36,92700,{"date":1080,"open":1008,"high":981,"low":1081,"close":1062,"change":72,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1062},"2026-04-20",5.29,0.9,106000,{"date":1085,"open":1086,"high":1087,"low":811,"close":1075,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1075},"2026-04-17",4.92,5.79,0.755,15.68,164200,{"date":1092,"open":229,"high":1093,"low":693,"close":775,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":775},"2026-04-16",4.89,0.205,4.45,63800,{"date":1098,"open":719,"high":811,"low":1099,"close":804,"change":631,"percent_change":1100,"volume":1101,"transactions":9,"vwap":804},"2026-04-15",4.47,-2.74,75500,{"date":1103,"open":1104,"high":825,"low":774,"close":781,"change":481,"percent_change":593,"volume":1105,"transactions":9,"vwap":781},"2026-04-14",4.55,57800,{"date":1107,"open":692,"high":734,"low":1108,"close":804,"change":373,"percent_change":1109,"volume":1110,"transactions":9,"vwap":804},"2026-04-13",4.149,10.55,87000,{"date":1112,"open":1113,"high":739,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-10",4.3,4.02,4.17,-0.14,-3.25,83500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-09",4.38,4.645,4.18,4.31,-0.25,-5.48,96700,{"date":1129,"open":1130,"high":817,"low":701,"close":700,"change":1131,"percent_change":848,"volume":1132,"transactions":9,"vwap":700},"2026-04-08",4.42,0.37,137100,{"date":1134,"open":1135,"high":239,"low":449,"close":711,"change":461,"percent_change":1136,"volume":1137,"transactions":9,"vwap":711},"2026-04-07",4.09,-1.64,110800,{"date":1139,"open":1140,"high":1141,"low":359,"close":692,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":692},"2026-04-06",4.46,5.13,-0.09,-2.07,154100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-02",4.16,4.425,3.95,4.35,0.02,0.46,103300,{"date":1155,"open":1135,"high":860,"low":1135,"close":701,"change":884,"percent_change":1156,"volume":1157,"transactions":9,"vwap":701},"2026-04-01",8.79,91600,{"date":1159,"open":706,"high":1160,"low":1161,"close":1162,"change":631,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-31",4.285,3.66,3.98,-3.16,87800,{"date":1166,"open":519,"high":1167,"low":1168,"close":417,"change":322,"percent_change":1169,"volume":1170,"transactions":9,"vwap":417},"2026-03-30",4.535,3.985,-0.48,99400,{"date":1172,"open":479,"high":711,"low":479,"close":519,"change":452,"percent_change":832,"volume":1101,"transactions":9,"vwap":519},"2026-03-27",{"date":1174,"open":250,"high":1124,"low":1161,"close":1175,"change":408,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-26",3.93,-3.91,55800,{"date":1179,"open":261,"high":229,"low":1161,"close":1135,"change":714,"percent_change":260,"volume":1180,"transactions":9,"vwap":1135},"2026-03-25",112100,{"date":1182,"open":260,"high":1183,"low":274,"close":1149,"change":46,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1149},"2026-03-24",4.14,8.52,105200,{"date":1187,"open":720,"high":720,"low":223,"close":372,"change":672,"percent_change":1188,"volume":1189,"transactions":9,"vwap":372},"2026-03-23",-9.23,429700,{"date":1191,"open":1192,"high":251,"low":1193,"close":250,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":250},"2026-03-20",4.59,3.905,-0.59,-12.83,547400,{"date":1198,"open":1199,"high":1200,"low":1201,"close":824,"change":1202,"percent_change":536,"volume":1203,"transactions":9,"vwap":824},"2026-03-19",4.32,4.705,4.282,0.12,67000,{"date":1205,"open":781,"high":860,"low":1206,"close":239,"change":121,"percent_change":1207,"volume":1208,"transactions":9,"vwap":239},"2026-03-18",4.375,-6.86,111300,{"date":1210,"open":719,"high":1211,"low":760,"close":1212,"change":529,"percent_change":693,"volume":1213,"transactions":9,"vwap":1212},"2026-03-17",4.905,4.81,99600,{"date":1215,"open":781,"high":1048,"low":1104,"close":824,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":824},"2026-03-16",-0.12,-2.54,102600,{"date":1220,"open":251,"high":1221,"low":1222,"close":719,"change":1223,"percent_change":915,"volume":1224,"transactions":9,"vwap":719},"2026-03-13",5.01,4.54,0.15,135100,{"date":1226,"open":798,"high":764,"low":1095,"close":693,"change":672,"percent_change":1227,"volume":1228,"transactions":9,"vwap":693},"2026-03-12",-7.49,91900,{"date":1230,"open":1104,"high":1231,"low":1104,"close":802,"change":529,"percent_change":1232,"volume":1233,"transactions":9,"vwap":802},"2026-03-11",4.96,4.44,101600,{"date":1235,"open":230,"high":230,"low":1236,"close":754,"change":875,"percent_change":1237,"volume":1238,"transactions":9,"vwap":754},"2026-03-10",4.52,-8.86,137200,{"date":1240,"open":219,"high":1241,"low":1086,"close":1014,"change":728,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1014},"2026-03-09",5.875,-7.65,200100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1062,"change":121,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1062},"2026-03-06",5.88,6.14,5.56,-5.55,137000,{"date":1252,"open":952,"high":1253,"low":1254,"close":1255,"change":462,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-05",7.68,5.85,5.95,-25.35,259600,{"date":1259,"open":1260,"high":1261,"low":975,"close":865,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":865},"2026-03-04",6.53,8.15,1.59,24.92,230700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":400,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-03",6.35,6.45,5.82,6.38,-4.06,216200,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-02",5.71,7.08,6.65,0.78,13.29,335300,{"date":1282,"open":250,"high":960,"low":1283,"close":960,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":960},"2026-02-27",3.87,1.72,41.45,698200,{"date":1288,"open":685,"high":711,"low":372,"close":349,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":349},"2026-02-26",0.28,7.24,132600,{"date":1293,"open":242,"high":239,"low":1294,"close":1283,"change":341,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1283},"2026-02-25",3.83,-9.37,173900,{"date":1298,"open":1299,"high":239,"low":502,"close":1018,"change":529,"percent_change":230,"volume":1300,"transactions":9,"vwap":1018},"2026-02-24",4,143800,{"date":1302,"open":502,"high":1303,"low":482,"close":713,"change":106,"percent_change":1304,"volume":1305,"transactions":9,"vwap":713},"2026-02-23",4.185,2.78,133200,{"date":1307,"open":727,"high":718,"low":1283,"close":1149,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1149},"2026-02-20",-0.415,-9.51,143700,{"date":1312,"open":1313,"high":1313,"low":748,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-02-19",4.77,4.365,-0.555,-11.28,78600,{"date":1319,"open":1008,"high":1320,"low":740,"close":1086,"change":792,"percent_change":95,"volume":1321,"transactions":9,"vwap":1086},"2026-02-18",5.51,105800,{"date":1323,"open":746,"high":1324,"low":240,"close":1325,"change":653,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-17",5.02,4.93,-1,62500,{"date":1329,"open":1141,"high":1330,"low":740,"close":1331,"change":818,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-13",5.315,4.98,-3.3,134400,{"date":1335,"open":219,"high":219,"low":1336,"close":1024,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1024},"2026-02-12",4.995,-0.28,-5.16,73300,{"date":1341,"open":1254,"high":1241,"low":1141,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-11",5.43,-0.31,-5.4,98900,{"date":1347,"open":1348,"high":1349,"low":1348,"close":953,"change":1350,"percent_change":781,"volume":1351,"transactions":9,"vwap":953},"2026-02-10",5.53,6.215,0.26,75300,{"date":1353,"open":1070,"high":1006,"low":1041,"close":816,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":816},"2026-02-09",-0.1,-1.79,74800,{"date":1358,"open":802,"high":1087,"low":741,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-06",5.58,0.74,15.29,131800,{"date":1364,"open":218,"high":816,"low":1313,"close":740,"change":1365,"percent_change":1366,"volume":1153,"transactions":9,"vwap":740},"2026-02-05",-0.55,-10.2,{"date":1368,"open":1320,"high":1320,"low":1042,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-04",5.39,-0.08,-1.46,99000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":996,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":996},"2026-02-03",6.13,6.22,5.31,-0.78,-12.48,119500,{"date":1382,"open":199,"high":210,"low":1320,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-02",6.25,0.51,8.89,154200,{"date":1388,"open":999,"high":1389,"low":1063,"close":953,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":953},"2026-01-30",6.19,-0.35,-5.75,104600,{"date":1394,"open":963,"high":1389,"low":383,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-01-29",6.09,-0.11,-1.77,86200,{"date":1400,"open":1401,"high":1401,"low":981,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-01-28",6.59,6.2,-0.32,-4.91,83900,{"date":1407,"open":1408,"high":1409,"low":983,"close":210,"change":72,"percent_change":1058,"volume":1032,"transactions":9,"vwap":210},"2026-01-27",6.455,6.54,{"date":1411,"open":1247,"high":1412,"low":981,"close":1413,"change":557,"percent_change":1016,"volume":1414,"transactions":9,"vwap":1413},"2026-01-26",6.565,6.47,85900,{"date":1416,"open":961,"high":1417,"low":200,"close":1247,"change":471,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1247},"2026-01-23",6.58,-3,107400,{"date":1421,"open":983,"high":1277,"low":976,"close":989,"change":166,"percent_change":1422,"volume":1250,"transactions":9,"vwap":989},"2026-01-22",0.48,{"date":1424,"open":1014,"high":188,"low":1014,"close":831,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":831},"2026-01-21",1.08,20.69,126200,{"date":1429,"open":772,"high":1275,"low":1430,"close":208,"change":106,"percent_change":1431,"volume":1432,"transactions":9,"vwap":208},"2026-01-20",4.674,2.15,117900,{"date":1434,"open":1435,"high":1269,"low":1221,"close":1035,"change":1025,"percent_change":1436,"volume":1386,"transactions":9,"vwap":1035},"2026-01-16",5.36,-5.37,{"date":1438,"open":1359,"high":1439,"low":1041,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-15",5.81,5.4,-0.24,-4.26,108800,{"date":1445,"open":1048,"high":199,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-14",4.937,5.64,0.55,10.81,133000,{"date":1452,"open":725,"high":1014,"low":1453,"close":832,"change":884,"percent_change":1454,"volume":1455,"transactions":9,"vwap":832},"2026-01-13",4.65,7.38,175700,{"date":1457,"open":772,"high":1024,"low":797,"close":781,"change":1396,"percent_change":1458,"volume":1459,"transactions":9,"vwap":781},"2026-01-12",-2.27,155200,{"date":1461,"open":772,"high":1462,"low":1453,"close":772,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":772},"2026-01-09",5.245,-0.025,-0.51,124200,{"date":1467,"open":764,"high":765,"low":764,"close":1468,"change":1469,"percent_change":613,"volume":1470,"transactions":9,"vwap":1468},"2026-01-08",4.875,0.005,161700,{"date":1472,"open":1473,"high":840,"low":1474,"close":726,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":726},"2026-01-07",5.84,4.71,-0.97,-16.61,185100,{"date":1479,"open":1447,"high":1395,"low":1480,"close":1473,"change":613,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1473},"2026-01-06",5.34,1.74,182400,{"date":1484,"open":1140,"high":187,"low":739,"close":953,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":953},"2026-01-05",1.28,28.7,399400,{"date":1489,"open":1056,"high":1490,"low":1491,"close":1140,"change":1464,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1140},"2026-01-02",5.254,4.295,-10.26,227600,{"date":1495,"open":1324,"high":1496,"low":817,"close":1030,"change":565,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1030},"2025-12-31",5.23,-1.19,159300,{"date":1500,"open":1501,"high":1359,"low":1030,"close":1048,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1048},"2025-12-30",5.52,-0.49,-8.88,102400,{"date":1506,"open":18,"high":1507,"low":1005,"close":1501,"change":471,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1501},"2025-12-29",5.955,-3.33,96600,{"date":1511,"open":997,"high":840,"low":1075,"close":1275,"change":1403,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1275},"2025-12-26",-5.31,133500,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":481,"percent_change":28,"volume":1520,"transactions":9,"vwap":1519},"2025-12-24",5.86,6.363,5.59,6.03,118500,{"date":1522,"open":963,"high":963,"low":1501,"close":453,"change":1343,"percent_change":1523,"volume":1524,"transactions":9,"vwap":453},"2025-12-23",-4.99,142000,{"date":1526,"open":1040,"high":1527,"low":1528,"close":951,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":951},"2025-12-22",6.39,5.075,0.94,17.84,224100,{"date":1533,"open":1534,"high":1535,"low":1040,"close":1040,"change":1125,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1040},"2025-12-19",5.5,6.04,-4.53,963800,{"date":1539,"open":383,"high":1540,"low":1081,"close":1501,"change":647,"percent_change":647,"volume":1541,"transactions":9,"vwap":1501},"2025-12-18",5.99,209300,{"date":1543,"open":831,"high":210,"low":1544,"close":1501,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1501},"2025-12-17",5.185,-0.75,-11.96,205900,{"date":1549,"open":1383,"high":1550,"low":1551,"close":1552,"change":471,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-16",6.79,5.395,6.27,-2.94,229400,{"date":1556,"open":944,"high":1557,"low":1558,"close":1031,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1031},"2025-12-15",7.35,6.36,-0.73,-10.15,168000,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-12-12",7.53,7.94,7.017,7.19,-0.38,-5.02,201300,{"date":1572,"open":1573,"high":1574,"low":1575,"close":954,"change":503,"percent_change":1564,"volume":1576,"transactions":9,"vwap":954},"2025-12-11",6.95,7.84,6.743,250100,{"date":1578,"open":1579,"high":1580,"low":1260,"close":1581,"change":382,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-10",7,7.285,7.04,2.47,207800,{"date":1585,"open":1268,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1057,"volume":1590,"transactions":9,"vwap":1588},"2025-12-09",7.26,6.365,6.87,0.34,217100,{"date":1592,"open":1389,"high":1593,"low":1375,"close":1260,"change":264,"percent_change":1267,"volume":1594,"transactions":9,"vwap":1260},"2025-12-08",6.61,204200,{"date":1596,"open":1597,"high":1598,"low":1519,"close":1247,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1247},"2025-12-05",7.46,7.54,-1.3,-17.47,224600,{"date":1603,"open":1604,"high":1574,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-04",6.98,7.44,0.4,5.68,213000,{"date":1610,"open":1260,"high":1611,"low":1612,"close":1581,"change":1613,"percent_change":1614,"volume":898,"transactions":9,"vwap":1581},"2025-12-03",7.115,6.07,0.45,6.83,{"date":1616,"open":1617,"high":1617,"low":210,"close":1401,"change":462,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1401},"2025-12-02",8.74,-23.46,306000,{"date":1621,"open":910,"high":1622,"low":839,"close":866,"change":851,"percent_change":1623,"volume":1137,"transactions":9,"vwap":866},"2025-12-01",9.59,-10.68,{"date":1625,"open":1626,"high":1627,"low":1626,"close":857,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":857},"2025-11-28",8.82,9.81,0.65,7.23,83000,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1559,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-11-26",9.94,10.66,8.86,8.99,-7.51,196100,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1545,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-11-25",10.33,10.333,8.08,9.72,-7.16,268600,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":922,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-11-24",10.85,14.1,10.45,10.47,-4.12,763700,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-11-21",8.6,11.03,10.92,2.06,23.25,238200,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1635,"change":1668,"percent_change":382,"volume":1669,"transactions":9,"vwap":1635},"2025-11-20",9.07,9.805,8.735,0.015,179100,{"date":1671,"open":1626,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1289,"volume":1676,"transactions":9,"vwap":1674},"2025-11-19",9.43,8.775,8.845,0.025,130600,{"date":1678,"open":929,"high":1679,"low":1680,"close":1626,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1626},"2025-11-18",10.04,8.78,-0.5,-5.36,153900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":792,"percent_change":1396,"volume":1690,"transactions":9,"vwap":1689},"2025-11-17",9.29,9.39,8.67,9.32,170900,{"date":1692,"open":850,"high":1693,"low":850,"close":1694,"change":1360,"percent_change":866,"volume":1695,"transactions":9,"vwap":1694},"2025-11-14",9.53,9.33,275700,{"date":1697,"open":1698,"high":1699,"low":839,"close":856,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":856},"2025-11-13",10.78,11.125,-2.76,-24.32,252100,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-11-12",11.01,11.6,10.82,11.35,0.29,2.62,176500,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-11-11",11.76,12.04,10.155,11.06,-0.74,-6.27,225300,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-11-10",11.41,12.6,11.8,0.71,6.4,163900,{"date":1730,"open":1731,"high":1732,"low":895,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-07",11.22,12.29,11.09,-1.25,-10.13,352600,{"date":1738,"open":1659,"high":1739,"low":1740,"close":1741,"change":178,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-11-06",12.92,10.54,12.34,12.59,409900,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-11-05",8.42,11.19,8.41,10.96,1.825,19.98,172200,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-04",9.99,10.73,9.11,9.135,-1.255,-12.08,190600,{"date":1763,"open":1652,"high":1764,"low":1765,"close":1766,"change":653,"percent_change":1169,"volume":1767,"transactions":9,"vwap":1766},"2025-11-03",11.98,9.871,10.39,200800,{"date":1769,"open":1770,"high":936,"low":1771,"close":1772,"change":101,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-10-31",9.31,9.145,10.44,11.18,164900,{"date":1776,"open":920,"high":1777,"low":1778,"close":1687,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1687},"2025-10-30",10.91,9.08,-1.67,-15.1,191000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1717,"change":1787,"percent_change":1788,"volume":1594,"transactions":9,"vwap":1717},"2025-10-29",10.68,11.908,10.481,-0.23,-2.04,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1422,"percent_change":1232,"volume":1794,"transactions":9,"vwap":1793},"2025-10-28",10.77,12.347,11.29,147000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1449,"change":1800,"percent_change":1391,"volume":1801,"transactions":9,"vwap":1449},"2025-10-27",11.47,11.75,10.58,-0.66,155100,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1797,"change":529,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1797},"2025-10-24",11.57,12.17,11.16,1.87,152300,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-10-23",10.23,11.48,9.5,11.26,1.5,15.37,175300,{"date":1819,"open":1820,"high":1821,"low":859,"close":902,"change":86,"percent_change":1822,"volume":1823,"transactions":9,"vwap":902},"2025-10-22",11.92,12.19,-21.67,326500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1474,"volume":1831,"transactions":9,"vwap":1829},"2025-10-21",11.66,13.85,11.07,12.46,0.56,208800,{"date":1833,"open":1834,"high":1835,"low":1773,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-10-20",12.9,13,11.9,-0.8,-6.3,294900,{"date":1841,"open":1842,"high":1843,"low":1731,"close":1844,"change":1845,"percent_change":741,"volume":1846,"transactions":9,"vwap":1844},"2025-10-17",11.51,13.09,12.7,0.58,437500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-10-16",15.16,15.26,9.77,12.12,-2.705,-18.25,655500,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-10-15",19.86,21.048,14.44,14.825,-5.345,-26.5,500100,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-10-14",17.34,21.6,17,20.17,2.02,11.13,657000,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-13",24.49,24.888,16.79,18.15,-4.905,-21.28,731300,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-10-10",30.6,32.24,23.055,-8.395,-26.69,296300,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":359,"volume":1898,"transactions":9,"vwap":1896},"2025-10-09",29.67,32,27.21,31.45,1.24,307400,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-10-08",32.0099983,33.48,28.63,30.21,-1.8,-5.62,398500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1901,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1901},"2025-10-07",35.79,36,30.52,-3.78,-10.56,522900,{"date":1917,"open":1918,"high":177,"low":1919,"close":1910,"change":1270,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1910},"2025-10-06",29.48,28.72,21.69,731800,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-10-03",21.22,30.27,19.8,29.41,7.8,36.09,673400,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-02",19.049999,23.025,17.18,21.61,2.945,15.78,896500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-01",23.72,24.056,16.69,18.665,-5.915,-24.06,1071600,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-09-30",19.53,24.99,19.26,24.58,5.05,25.86,600500,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1951,"change":391,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1951},"2025-09-29",18.07,20.53,15.021,7.37,613100,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":262,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-09-26",14.96,19.23,14.756,18.19,23.24,523000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-09-25",12.28,15,12,14.76,2.11,16.68,405800,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":721,"volume":1989,"transactions":9,"vwap":1987},"2025-09-24",13.28,13.3,11.642,12.65,-0.67,354300,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":812,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-09-23",12.03,14.14,11.46,13.32,14.24,624200,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1826,"change":812,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1826},"2025-09-22",10,12.416,9.223,16.6,353900,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2000,"change":416,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2000},"2025-09-19",9.655,10.16,9.36,1.37,494000,{"date":2013,"open":2014,"high":2015,"low":1156,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-09-18",10.35,10.5,9.865,-0.465,-4.5,285300,{"date":2021,"open":1672,"high":2022,"low":2023,"close":1641,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1641},"2025-09-17",10.67,9.26,0.79,8.28,185900,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-09-16",7.89,9.85,7.82,9.54,1.51,18.8,201600,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":382,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-09-15",8.13,8.25,7.715,8.03,2.16,148900,{"date":2045,"open":2046,"high":2047,"low":2048,"close":873,"change":2049,"percent_change":1558,"volume":2050,"transactions":9,"vwap":873},"2025-09-12",7.47,8.132,7.43,0.47,84700,{"date":2052,"open":1261,"high":2053,"low":2054,"close":904,"change":1837,"percent_change":2055,"volume":2056,"transactions":9,"vwap":904},"2025-09-11",8.317,7.122,-9.77,187400,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-09-10",6.9,8.22,8.19,1.42,20.97,273500,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":373,"percent_change":1573,"volume":1450,"transactions":9,"vwap":2070},"2025-09-09",6.44,6.91,6.334,6.77,{"date":2072,"open":1501,"high":1727,"low":1320,"close":989,"change":1360,"percent_change":2073,"volume":2074,"transactions":9,"vwap":989},"2025-09-08",13.24,215800,{"date":2076,"open":221,"high":2077,"low":1081,"close":1518,"change":991,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1518},"2025-09-05",5.893,1.64,179400,{"date":2081,"open":2082,"high":2083,"low":2084,"close":1534,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1534},"2025-09-04",7.09,7.11,5.24,-1.66,-23.18,441500,{"date":2089,"open":1417,"high":2090,"low":1417,"close":2091,"change":1131,"percent_change":1005,"volume":2092,"transactions":9,"vwap":2091},"2025-09-03",7.21,7.16,150400,{"date":2094,"open":1527,"high":904,"low":1527,"close":1550,"change":95,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1550},"2025-09-02",-2.86,283800,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1000,"percent_change":1598,"volume":1561,"transactions":9,"vwap":2102},"2025-08-29",6.8,7.02,6.532,6.99,{"date":2104,"open":2105,"high":2106,"low":2107,"close":975,"change":2108,"percent_change":1860,"volume":2109,"transactions":9,"vwap":975},"2025-08-28",5.54,6.7,5.521,0.82,215700,{"date":2111,"open":1141,"high":1607,"low":2112,"close":1607,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1607},"2025-08-27",5.06,0.5,9.65,133100,{"date":2117,"open":809,"high":2118,"low":2119,"close":218,"change":1370,"percent_change":2120,"volume":2121,"transactions":9,"vwap":218},"2025-08-26",5.42,4.985,-1.52,147500,{"date":2123,"open":802,"high":1081,"low":810,"close":765,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":765},"2025-08-25",0.32,6.48,119300,{"date":2128,"open":229,"high":1955,"low":2129,"close":802,"change":884,"percent_change":2130,"volume":2131,"transactions":9,"vwap":802},"2025-08-22",4.4,7.63,216000,{"date":2133,"open":985,"high":2134,"low":1121,"close":1192,"change":613,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1192},"2025-08-21",4.715,2.23,101900,{"date":2138,"open":748,"high":229,"low":707,"close":985,"change":647,"percent_change":647,"volume":2139,"transactions":9,"vwap":985},"2025-08-20",141600,{"date":2141,"open":2142,"high":719,"low":1199,"close":985,"change":322,"percent_change":492,"volume":2143,"transactions":9,"vwap":985},"2025-08-19",4.53,112500,{"date":2145,"open":1135,"high":2146,"low":1135,"close":712,"change":529,"percent_change":860,"volume":2147,"transactions":9,"vwap":712},"2025-08-18",4.69,116400,{"date":2149,"open":261,"high":2150,"low":263,"close":1113,"change":1350,"percent_change":2067,"volume":2151,"transactions":9,"vwap":1113},"2025-08-15",4.379,222900,{"date":2153,"open":684,"high":1115,"low":684,"close":489,"change":313,"percent_change":1871,"volume":2154,"transactions":9,"vwap":489},"2025-08-14",113400,{"date":2156,"open":502,"high":359,"low":2157,"close":502,"change":647,"percent_change":647,"volume":2158,"transactions":9,"vwap":502},"2025-08-13",3.91,99700,{"date":2160,"open":2161,"high":250,"low":2162,"close":502,"change":264,"percent_change":1659,"volume":2163,"transactions":9,"vwap":502},"2025-08-12",3.63,3.549,200900,{"date":2165,"open":358,"high":468,"low":351,"close":272,"change":116,"percent_change":971,"volume":2166,"transactions":9,"vwap":272},"2025-08-11",136100,{"date":2168,"open":2169,"high":482,"low":964,"close":358,"change":714,"percent_change":261,"volume":2170,"transactions":9,"vwap":358},"2025-08-08",3.56,350800,{"date":2172,"open":2173,"high":339,"low":964,"close":470,"change":400,"percent_change":2174,"volume":2175,"transactions":9,"vwap":470},"2025-08-07",3.74,-7.24,275600,{"date":2177,"open":2178,"high":2179,"low":1161,"close":2180,"change":471,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-08-06",3.9,3.965,3.73,-4.85,161500,{"date":2184,"open":2185,"high":2186,"low":449,"close":2187,"change":818,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-08-05",3.94,4.062,3.92,-4.16,204900,{"date":2191,"open":2192,"high":2193,"low":1114,"close":1135,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1135},"2025-08-04",4.12,4.289,-0.035,-0.85,319200,{"date":2198,"open":2185,"high":2199,"low":685,"close":2200,"change":1469,"percent_change":1202,"volume":2201,"transactions":9,"vwap":2200},"2025-08-01",4.446,4.125,294500,{"date":2203,"open":692,"high":2204,"low":2180,"close":2192,"change":116,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2192},"2025-07-31",4.427,-0.72,390600,{"date":2208,"open":747,"high":2209,"low":2210,"close":349,"change":818,"percent_change":2211,"volume":2212,"transactions":9,"vwap":349},"2025-07-30",5.2,3.81,-3.94,1173600,{"date":2214,"open":2215,"high":701,"low":340,"close":1199,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1199},"2025-07-29",3.45,0.8,22.73,1795200,{"date":2220,"open":586,"high":377,"low":667,"close":491,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":491},"2025-07-28",0.81,29.89,1348000,{"date":2225,"open":620,"high":282,"low":2226,"close":2227,"change":1077,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-07-25",2.51,2.71,-11.73,1207500,{"date":2231,"open":2232,"high":2233,"low":2234,"close":528,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":528},"2025-07-24",1.93,3.61,1.81,1.065,53.12,13472800,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-07-23",2.05,1.56,2.0050001,-0.095,-4.52,1889200,{"date":2247,"open":2248,"high":79,"low":2249,"close":537,"change":1354,"percent_change":2250,"volume":2251,"transactions":9,"vwap":537},"2025-07-22",2.429,2.04,-4.55,5649700,{"date":2253,"open":1540,"high":1076,"low":178,"close":28,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":28},"2025-07-21",-2.96,-57.36,5911800,{"date":2258,"open":693,"high":2209,"low":774,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-07-18",5.16,0.66,14.67,439500,{"date":2264,"open":2265,"high":1104,"low":2192,"close":774,"change":1350,"percent_change":1375,"volume":2266,"transactions":9,"vwap":774},"2025-07-17",4.23,221000,{"date":2268,"open":2269,"high":242,"low":2269,"close":706,"change":914,"percent_change":2270,"volume":2271,"transactions":9,"vwap":706},"2025-07-16",3.85,7.61,251600,{"date":2273,"open":1114,"high":1123,"low":2180,"close":2185,"change":1216,"percent_change":2254,"volume":2274,"transactions":9,"vwap":2185},"2025-07-15",184800,{"date":2276,"open":791,"high":2277,"low":1162,"close":713,"change":341,"percent_change":2278,"volume":2279,"transactions":9,"vwap":713},"2025-07-14",4.835,-8.97,382200,{"date":2281,"open":1099,"high":804,"low":692,"close":1140,"change":1142,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1140},"2025-07-11",-1.98,189800,{"date":2285,"open":1150,"high":700,"low":747,"close":1104,"change":2286,"percent_change":1439,"volume":2287,"transactions":9,"vwap":1104},"2025-07-10",0.25,221900,{"date":2289,"open":1095,"high":700,"low":1123,"close":1113,"change":818,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1113},"2025-07-09",-3.8,180100,{"date":2293,"open":711,"high":712,"low":2192,"close":1099,"change":2294,"percent_change":1063,"volume":2295,"transactions":9,"vwap":1099},"2025-07-08",0.24,211900,{"date":2297,"open":692,"high":1095,"low":1123,"close":2265,"change":461,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2265},"2025-07-07",-1.63,185200,{"date":2301,"open":707,"high":727,"low":361,"close":1113,"change":166,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1113},"2025-07-03",0.7,168300,{"date":2305,"open":692,"high":739,"low":359,"close":1018,"change":792,"percent_change":1787,"volume":2306,"transactions":9,"vwap":1018},"2025-07-02",223900,{"date":2308,"open":510,"high":2309,"low":2269,"close":242,"change":362,"percent_change":2310,"volume":2311,"transactions":9,"vwap":242},"2025-07-01",4.347,11.17,251000,{"date":2313,"open":2314,"high":701,"low":2269,"close":2269,"change":565,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2269},"2025-06-30",4.03,-1.53,290400,{"date":2318,"open":359,"high":1147,"low":449,"close":2157,"change":332,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2157},"2025-06-27",-3.69,4090600,{"date":2322,"open":1283,"high":706,"low":2323,"close":713,"change":222,"percent_change":359,"volume":2324,"transactions":9,"vwap":713},"2025-06-26",3.84,205700,{"date":2326,"open":1283,"high":2327,"low":2328,"close":2178,"change":1151,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2178},"2025-06-25",4.0050001,3.78,0.52,179600,{"date":2332,"open":499,"high":2187,"low":442,"close":685,"change":275,"percent_change":2333,"volume":1590,"transactions":9,"vwap":685},"2025-06-24",17.93,{"date":2335,"open":451,"high":482,"low":638,"close":2336,"change":1441,"percent_change":2337,"volume":689,"transactions":9,"vwap":2336},"2025-06-23",3.29,-6.8,{"date":2339,"open":1283,"high":2340,"low":491,"close":2341,"change":1390,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-06-20",3.995,3.53,-9.02,250500,{"date":2345,"open":1283,"high":1114,"low":449,"close":685,"change":1151,"percent_change":2329,"volume":2346,"transactions":9,"vwap":685},"2025-06-18",91300,{"date":2348,"open":2349,"high":361,"low":2349,"close":2350,"change":322,"percent_change":2351,"volume":1398,"transactions":9,"vwap":2350},"2025-06-17",3.76,3.86,-0.52,{"date":2353,"open":2349,"high":747,"low":2233,"close":685,"change":991,"percent_change":2354,"volume":2355,"transactions":9,"vwap":685},"2025-06-16",2.37,185600,{"date":2357,"open":2185,"high":720,"low":2349,"close":479,"change":1343,"percent_change":2358,"volume":2359,"transactions":9,"vwap":479},"2025-06-13",-7.56,152900,{"date":2361,"open":1018,"high":1099,"low":250,"close":359,"change":1216,"percent_change":2362,"volume":2363,"transactions":9,"vwap":359},"2025-06-12",-2.84,282400,{"date":2365,"open":760,"high":754,"low":451,"close":241,"change":313,"percent_change":2232,"volume":2366,"transactions":9,"vwap":241},"2025-06-11",3406000,{"date":2368,"open":1123,"high":1018,"low":1114,"close":1183,"change":565,"percent_change":2369,"volume":2370,"transactions":9,"vwap":1183},"2025-06-10",-1.43,56400,{"date":2372,"open":1114,"high":2373,"low":2269,"close":510,"change":322,"percent_change":2374,"volume":2375,"transactions":9,"vwap":510},"2025-06-09",4.305,-0.47,90800,{"date":2377,"open":349,"high":1095,"low":2378,"close":241,"change":166,"percent_change":946,"volume":2379,"transactions":9,"vwap":241},"2025-06-06",3.961,68400,{"date":2381,"open":774,"high":824,"low":449,"close":711,"change":1606,"percent_change":1109,"volume":2382,"transactions":9,"vwap":711},"2025-06-05",257600,{"date":2384,"open":2385,"high":2386,"low":2161,"close":479,"change":2294,"percent_change":2387,"volume":2388,"transactions":9,"vwap":479},"2025-06-04",3.67,3.881,6.76,91700,{"date":2390,"open":350,"high":2173,"low":350,"close":377,"change":1709,"percent_change":2391,"volume":2392,"transactions":9,"vwap":377},"2025-06-03",8.9,106300,{"date":2394,"open":553,"high":2395,"low":283,"close":350,"change":38,"percent_change":1389,"volume":2396,"transactions":9,"vwap":350},"2025-06-02",3.34,108100,{"date":2398,"open":2399,"high":2399,"low":331,"close":528,"change":1370,"percent_change":1217,"volume":2400,"transactions":9,"vwap":528},"2025-05-30",3.19,98800,{"date":2402,"open":351,"high":480,"low":390,"close":390,"change":728,"percent_change":2403,"volume":2404,"transactions":9,"vwap":390},"2025-05-29",-12.01,59900,{"date":2406,"open":501,"high":2407,"low":423,"close":2408,"change":1350,"percent_change":2409,"volume":2166,"transactions":9,"vwap":2408},"2025-05-28",3.75,3.58,7.83,{"date":2411,"open":1121,"high":774,"low":639,"close":423,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":423},"2025-05-27",-0.94,-22.07,493900,{"date":2416,"open":760,"high":2417,"low":1299,"close":692,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":692},"2025-05-23",4.887,-0.62,-12.7,255800,{"date":2422,"open":741,"high":2423,"low":1313,"close":860,"change":1370,"percent_change":2424,"volume":2425,"transactions":9,"vwap":860},"2025-05-22",5.136,-1.61,90100,{"date":2427,"open":1141,"high":2209,"low":229,"close":1231,"change":1337,"percent_change":2428,"volume":2429,"transactions":9,"vwap":1231},"2025-05-21",-5.34,166800,{"date":2431,"open":733,"high":2432,"low":746,"close":2084,"change":792,"percent_change":471,"volume":2433,"transactions":9,"vwap":2084},"2025-05-20",5.595,158700,{"date":2435,"open":1016,"high":1087,"low":733,"close":786,"change":1370,"percent_change":2436,"volume":2437,"transactions":9,"vwap":786},"2025-05-19",-1.5,158300,{"date":2439,"open":998,"high":2440,"low":2441,"close":221,"change":1216,"percent_change":2442,"volume":2443,"transactions":9,"vwap":221},"2025-05-16",5.55,5.182,-2.2,69900,{"date":2445,"open":1050,"high":1063,"low":2446,"close":1005,"change":1142,"percent_change":2447,"volume":1414,"transactions":9,"vwap":1005},"2025-05-15",5.162,-1.62,{"date":2449,"open":997,"high":2450,"low":1534,"close":2105,"change":492,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2105},"2025-05-14",6.11,-7.36,95500,{"date":2454,"open":1267,"high":210,"low":453,"close":997,"change":672,"percent_change":2455,"volume":2456,"transactions":9,"vwap":997},"2025-05-13",-5.83,74000,{"date":2458,"open":189,"high":2459,"low":189,"close":1267,"change":984,"percent_change":1232,"volume":2456,"transactions":9,"vwap":1267},"2025-05-12",6.68,{"date":2461,"open":1402,"high":1409,"low":1440,"close":2462,"change":1354,"percent_change":2447,"volume":2463,"transactions":9,"vwap":2462},"2025-05-09",6.08,242900,{"date":2465,"open":831,"high":2466,"low":998,"close":969,"change":1142,"percent_change":2467,"volume":2468,"transactions":9,"vwap":969},"2025-05-08",6.905,-1.44,434300,{"date":2470,"open":2471,"high":2471,"low":1383,"close":1552,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":1552},"2025-05-07",7.064,-0.58,-8.47,63500,{"date":2476,"open":1629,"high":2477,"low":198,"close":198,"change":2418,"percent_change":2478,"volume":2479,"transactions":9,"vwap":198},"2025-05-06",7.31,-8.3,47500,{"date":2481,"open":1581,"high":2046,"low":15,"close":2046,"change":222,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2046},"2025-05-05",2.19,39500,{"date":2485,"open":2486,"high":2487,"low":579,"close":2477,"change":1202,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2477},"2025-05-02",7.49,7.9,1.67,67300,{"date":2491,"open":1598,"high":1598,"low":2492,"close":1567,"change":647,"percent_change":647,"volume":2493,"transactions":9,"vwap":1567},"2025-05-01",7.05,49500,{"date":2495,"open":2496,"high":1454,"low":2497,"close":1567,"change":157,"percent_change":2498,"volume":2499,"transactions":9,"vwap":1567},"2025-04-30",7.0050001,6.587,2.57,67700,{"date":2501,"open":2502,"high":2503,"low":1268,"close":2504,"change":1718,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-04-29",7.33,7.51,7.01,-9.55,131700,{"date":2508,"open":2509,"high":2510,"low":1417,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-04-28",6.6,7.75,1.13,17.07,188400,{"date":2515,"open":1260,"high":1550,"low":188,"close":2516,"change":1354,"percent_change":842,"volume":2517,"transactions":9,"vwap":2516},"2025-04-25",6.62,40300,{"date":2519,"open":2387,"high":1550,"low":188,"close":2520,"change":991,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-04-24",6.72,1.36,71300,{"date":2524,"open":969,"high":2525,"low":453,"close":2526,"change":946,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-04-23",6.78,6.63,12.18,92100,{"date":2530,"open":1254,"high":2450,"low":2105,"close":189,"change":1350,"percent_change":824,"volume":2531,"transactions":9,"vwap":189},"2025-04-22",93300,{"date":182,"open":189,"high":2533,"low":1005,"close":1069,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":1069},6.015,-0.26,-4.4,39300]