[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CFND":3,"homepage-market-summary":29,"stock-historical-CFND":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"CFND","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"C1 Fund Inc.","NYSE",null,"Common Stock","C1 Fund Inc is a non-diversified, closed-end management investment company. The Adviser provides day-to-day investment management services to the Company, which is classified as non-diversified under the Investment Company Act. The Company's investment objective is to maximize its portfolio's total return by principally investing in privately held equity and equity-linked securities of digital asset services and technology companies. Its investments in equity securities include common and preferred shares, securities convertible into common shares, warrants and rights to subscribe to or purchase common shares, and common shares carrying a warrant or right.",false,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.0499,3.05,3.1,2.93,3.03,0.0199,0.66,13797.8135,125,3.0191,8.64,2.04,43275.417560192,15.3,291,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":12,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":20,"price":136,"is_up":38},"Materials","XLB",48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":45,"page_size":171,"total_pages":45,"summary":172,"data":178},1000,{"period_high":173,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":14,"start_date":177,"end_date":5},9.78,53265,15500054.390048,-67.21,"2025-08-07",[179,180,189,196,205,214,222,231,242,251,261,270,279,288,297,305,314,322,329,336,342,349,358,368,376,382,389,399,408,416,426,433,443,453,462,469,476,485,492,499,508,514,521,527,533,540,546,552,559,566,574,581,590,598,604,608,614,619,623,628,634,640,645,651,655,660,664,668,672,677,682,687,690,693,697,701,705,710,715,719,724,729,734,740,743,747,750,755,760,765,770,775,782,788,794,799,804,809,814,820,826,831,834,838,842,847,852,857,862,864,870,875,882,888,893,899,903,908,911,916,921,925,929,933,937,942,946,950,955,960,963,968,975,982,986,990,993,998,1004,1007,1012,1016,1021,1025,1031,1034,1038,1042,1046,1051,1054,1056,1060,1064,1067,1072,1076,1080,1084,1088,1093,1099,1103,1108,1116,1123,1130,1137,1145,1151,1158,1163,1169,1176,1181,1186,1191,1198,1203,1206,1210,1215,1219,1226,1230,1235,1239,1243,1248,1254,1257,1261,1265,1270,1272,1276,1280,1285,1289,1294,1298,1302,1307,1312,1318,1324,1331,1336,1342,1348,1351,1357,1363,1368,1373,1376,1382,1390,1399,1407,1413,1421,1427,1432,1438,1444,1450,1457,1464,1469,1476,1481,1486,1492,1498,1506,1511,1516,1522,1529,1536,1542,1548,1553,1558,1563,1568,1575,1582,1587,1593,1600,1603,1605,1608,1612,1617,1624,1629,1634,1637,1643,1648,1652,1657,1663,1669,1672,1676,1682,1688,1694,1700,1706,1710,1713,1719,1722,1726,1731,1735,1739,1745,1749,1754,1759,1765,1772,1779,1784,1790],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":181,"open":182,"high":183,"low":184,"close":18,"change":185,"percent_change":45,"volume":186,"transactions":187,"vwap":188},"2026-10-01",3,3.11,2.9772,0.03,8586.9639,136,3.0241,{"date":190,"open":15,"high":183,"low":191,"close":182,"change":111,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",2.96,-0.33,8226.2279,339,3.0262,{"date":197,"open":18,"high":16,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",2.95,3.01,0.02,0.67,14627.273814,226,3.0081,{"date":206,"open":183,"high":183,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",2.92,2.99,-0.11,-3.55,52274.215692,177,3.0263,{"date":215,"open":182,"high":216,"low":182,"close":16,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",3.1759,0.1,3.33,14862.2981,156,3.1025,{"date":223,"open":16,"high":224,"low":225,"close":182,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",3.1614,2.97,-0.17,-5.36,74675.207844,232,3.0386,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",3.24,3.2644,3.06,3.17,-0.08,-2.46,50194.8051,213,3.1343,{"date":243,"open":218,"high":218,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",3.245,3.25,-0.09,-2.69,74052.38174,274,3.2805,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",3.14,3.39,3.34,0.26,8.44,165398.4513,760,3.2568,{"date":262,"open":263,"high":16,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",2.98,3.08,0.11,3.7,43390.4231,230,3.0438,{"date":271,"open":272,"high":199,"low":273,"close":225,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",2.91,2.9,0.07,2.41,47630.7396,317,2.9552,{"date":280,"open":281,"high":264,"low":282,"close":273,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",3.07,2.7601,-0.18,-5.84,102909.2861,596,2.9331,{"date":289,"open":290,"high":291,"low":199,"close":264,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",3.12,3.15,-0.07,-2.22,40301,251,3.0886,{"date":298,"open":236,"high":299,"low":16,"close":291,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",3.1999,-0.03,-0.94,102586.958,356,3.1561,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":274,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",3.13,3.23,3.18,2.25,61826.522988,299,3.1794,{"date":315,"open":316,"high":317,"low":199,"close":183,"change":200,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",3.04,3.2,0.65,121653.5627,480,3.1227,{"date":323,"open":80,"high":290,"low":324,"close":80,"change":325,"percent_change":140,"volume":326,"transactions":327,"vwap":328},"2026-09-09",3.02,0.01,78489.292,332,3.0644,{"date":330,"open":331,"high":308,"low":207,"close":264,"change":246,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-08",3.16,-2.84,134377.025135,590,3.0486,{"date":337,"open":18,"high":309,"low":273,"close":236,"change":338,"percent_change":207,"volume":339,"transactions":340,"vwap":341},"2026-09-04",0.09,149935.2346,580,3.0838,{"date":343,"open":324,"high":253,"low":198,"close":264,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-03",0.24,8.45,281997.8814,995,3.0296,{"date":350,"open":351,"high":198,"low":352,"close":353,"change":265,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-02",2.79,2.75,2.84,4.03,173981.248635,773,2.8373,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-01",2.83,2.89,2.73,-0.14,-4.88,144656.6911,412,2.7871,{"date":369,"open":370,"high":273,"low":362,"close":371,"change":217,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-31",2.77,2.87,3.61,102768.3378,421,2.7857,{"date":377,"open":360,"high":353,"low":362,"close":370,"change":237,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-28",-2.81,46038.8038,218,2.7678,{"date":383,"open":362,"high":384,"low":362,"close":384,"change":274,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-27",2.85,2.52,46114.8038,260,2.7822,{"date":390,"open":391,"high":360,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-26",2.7,2.69,2.78,0.05,1.83,108951.8038,318,2.7604,{"date":400,"open":401,"high":362,"low":402,"close":362,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-25",2.5,2.42,0.27,10.98,470471.2561,4719,2.7005,{"date":409,"open":410,"high":411,"low":402,"close":412,"change":237,"percent_change":413,"volume":414,"transactions":387,"vwap":415},"2026-08-24",2.56,2.6,2.46,-3.15,48523.8038,2.5393,{"date":417,"open":418,"high":419,"low":402,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-21",2.49,2.57,2.54,0.13,5.39,72669.8038,275,2.508,{"date":427,"open":428,"high":410,"low":428,"close":275,"change":106,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-20",2.38,2.55,110335.7069,373,2.4461,{"date":434,"open":435,"high":436,"low":25,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-19",2.21,2.3934,2.35,0.17,7.8,190115.1,622,2.2011,{"date":444,"open":392,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-18",2.7699,2.09,2.18,-0.53,-19.56,408550.2272,1239,2.2767,{"date":454,"open":352,"high":455,"low":456,"close":457,"change":325,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-17",2.81,2.62,2.71,0.37,23773,249,2.7014,{"date":463,"open":360,"high":464,"low":392,"close":391,"change":283,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-14",2.8999,-6.25,34673.464,222,2.7557,{"date":470,"open":455,"high":207,"low":455,"close":471,"change":472,"percent_change":106,"volume":473,"transactions":474,"vwap":475},"2026-08-13",2.88,0.0018,3941,46,2.8524,{"date":477,"open":17,"high":17,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-12",2.8,2.8782,0.0282,0.99,37300,242,2.8497,{"date":486,"open":360,"high":487,"low":488,"close":384,"change":325,"percent_change":150,"volume":489,"transactions":490,"vwap":491},"2026-08-11",2.9699,2.8201,27736,186,2.8773,{"date":493,"open":384,"high":464,"low":494,"close":353,"change":111,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-10",2.82,-0.35,26174.51,105,2.849,{"date":500,"open":501,"high":502,"low":478,"close":384,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-07",2.86,2.915,-0.06,-2.06,15102.7,234,2.8328,{"date":509,"open":191,"high":324,"low":371,"close":272,"change":292,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-06",-2.35,17416.029,158,2.9089,{"date":515,"open":199,"high":14,"low":371,"close":263,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-05",-0.05,-1.65,33746.001,329,2.9808,{"date":522,"open":80,"high":236,"low":199,"close":18,"change":300,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-04",-0.98,38748,348,3.0723,{"date":528,"open":207,"high":80,"low":207,"close":235,"change":394,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-03",1.66,35667.3469,278,2.9978,{"date":534,"open":307,"high":253,"low":535,"close":199,"change":536,"percent_change":537,"volume":538,"transactions":431,"vwap":539},"2026-07-31",2.9503,-0.13,-4.14,33452.4629,2.9924,{"date":541,"open":291,"high":317,"low":183,"close":253,"change":300,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-30",-0.95,10606.5647,147,3.1612,{"date":547,"open":233,"high":245,"low":548,"close":236,"change":237,"percent_change":238,"volume":549,"transactions":550,"vwap":551},"2026-07-29",3.1017,4303,165,3.1635,{"date":553,"open":554,"high":554,"low":245,"close":245,"change":536,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-28",3.35,-3.85,8340,128,3.2789,{"date":560,"open":87,"high":561,"low":255,"close":562,"change":300,"percent_change":563,"volume":564,"transactions":203,"vwap":565},"2026-07-27",3.41,3.38,-0.88,17046.4784,3.3724,{"date":567,"open":568,"high":569,"low":554,"close":561,"change":300,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-24",3.4,3.44,-0.87,12296.311,126,3.3936,{"date":575,"open":576,"high":577,"low":568,"close":569,"change":292,"percent_change":578,"volume":579,"transactions":467,"vwap":580},"2026-07-23",3.43,3.49,-1.99,19956.309,3.4499,{"date":582,"open":561,"high":583,"low":568,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-22",3.52,3.51,0.08,2.33,19479.0973,127,3.4844,{"date":591,"open":592,"high":593,"low":254,"close":576,"change":200,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-21",3.42,3.48,0.59,29735.4198,138,3.4186,{"date":599,"open":568,"high":592,"low":600,"close":561,"change":200,"percent_change":594,"volume":601,"transactions":602,"vwap":603},"2026-07-20",3.36,21289.5448,237,3.4035,{"date":605,"open":254,"high":568,"low":606,"close":254,"change":300,"percent_change":563,"volume":607,"transactions":9,"vwap":254},"2026-07-17",3.31,18300,{"date":609,"open":561,"high":610,"low":611,"close":592,"change":111,"percent_change":612,"volume":613,"transactions":9,"vwap":592},"2026-07-16",3.45,3.385,-0.29,17500,{"date":615,"open":616,"high":569,"low":616,"close":576,"change":185,"percent_change":617,"volume":618,"transactions":9,"vwap":576},"2026-07-15",3.32,0.88,25400,{"date":620,"open":554,"high":610,"low":554,"close":568,"change":338,"percent_change":621,"volume":622,"transactions":9,"vwap":568},"2026-07-14",2.72,38000,{"date":624,"open":625,"high":576,"low":245,"close":606,"change":503,"percent_change":626,"volume":627,"transactions":9,"vwap":606},"2026-07-13",3.414,-1.78,45300,{"date":629,"open":630,"high":631,"low":630,"close":87,"change":111,"percent_change":632,"volume":633,"transactions":9,"vwap":87},"2026-07-10",3.28,3.46,-0.3,35400,{"date":635,"open":568,"high":631,"low":636,"close":562,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":562},"2026-07-09",3.334,-0.02,-0.59,16600,{"date":641,"open":642,"high":592,"low":643,"close":568,"change":265,"percent_change":255,"volume":644,"transactions":9,"vwap":568},"2026-07-08",3.27,3.201,32700,{"date":646,"open":291,"high":647,"low":291,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-07",3.29,0.12,3.79,32500,{"date":652,"open":16,"high":308,"low":16,"close":236,"change":394,"percent_change":653,"volume":654,"transactions":9,"vwap":236},"2026-07-06",1.6,35200,{"date":656,"open":235,"high":657,"low":316,"close":290,"change":585,"percent_change":658,"volume":659,"transactions":9,"vwap":290},"2026-07-02",3.214,2.63,73900,{"date":661,"open":182,"high":16,"low":208,"close":316,"change":325,"percent_change":662,"volume":663,"transactions":9,"vwap":316},"2026-07-01",0.33,28100,{"date":665,"open":471,"high":281,"low":471,"close":18,"change":648,"percent_change":666,"volume":667,"transactions":9,"vwap":18},"2026-06-30",4.12,72800,{"date":669,"open":182,"high":281,"low":273,"close":272,"change":300,"percent_change":670,"volume":671,"transactions":9,"vwap":272},"2026-06-29",-1.02,24800,{"date":673,"open":316,"high":316,"low":471,"close":674,"change":292,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-06-26",2.94,-2.33,33400,{"date":678,"open":630,"high":218,"low":674,"close":199,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":199},"2026-06-25",-0.24,-7.38,100900,{"date":683,"open":684,"high":684,"low":291,"close":245,"change":363,"percent_change":685,"volume":686,"transactions":9,"vwap":245},"2026-06-24",3.47,-4.13,70800,{"date":688,"open":245,"high":593,"low":245,"close":254,"change":300,"percent_change":563,"volume":689,"transactions":9,"vwap":254},"2026-06-23",24700,{"date":691,"open":593,"high":584,"low":592,"close":592,"change":300,"percent_change":570,"volume":692,"transactions":9,"vwap":592},"2026-06-22",12700,{"date":694,"open":610,"high":695,"low":554,"close":610,"change":325,"percent_change":696,"volume":613,"transactions":9,"vwap":610},"2026-06-18",3.5,0.29,{"date":698,"open":87,"high":699,"low":554,"close":569,"change":111,"percent_change":612,"volume":700,"transactions":9,"vwap":569},"2026-06-17",3.53,21500,{"date":702,"open":606,"high":695,"low":703,"close":610,"change":265,"percent_change":647,"volume":704,"transactions":9,"vwap":610},"2026-06-16",3.22,48300,{"date":706,"open":15,"high":254,"low":15,"close":255,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":255},"2026-06-15",0.22,7.05,33900,{"date":711,"open":16,"high":309,"low":712,"close":290,"change":637,"percent_change":713,"volume":714,"transactions":9,"vwap":290},"2026-06-12",3.085,-0.64,52800,{"date":716,"open":16,"high":308,"low":16,"close":253,"change":111,"percent_change":717,"volume":718,"transactions":9,"vwap":253},"2026-06-11",-0.32,28200,{"date":720,"open":316,"high":721,"low":316,"close":291,"change":185,"percent_change":722,"volume":723,"transactions":9,"vwap":291},"2026-06-10",3.19,0.96,7700,{"date":725,"open":291,"high":721,"low":15,"close":290,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":290},"2026-06-09",-0.04,-1.27,13400,{"date":730,"open":191,"high":317,"low":191,"close":331,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":331},"2026-06-08",0.2,6.76,26000,{"date":735,"open":16,"high":291,"low":736,"close":191,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":191},"2026-06-05",2.852,-0.22,-6.92,33000,{"date":741,"open":15,"high":721,"low":15,"close":309,"change":265,"percent_change":742,"volume":709,"transactions":9,"vwap":309},"2026-06-04",3.58,{"date":744,"open":324,"high":253,"low":182,"close":281,"change":516,"percent_change":745,"volume":746,"transactions":9,"vwap":281},"2026-06-03",-1.6,43300,{"date":748,"open":317,"high":630,"low":80,"close":290,"change":300,"percent_change":542,"volume":749,"transactions":9,"vwap":290},"2026-06-02",30000,{"date":751,"open":561,"high":695,"low":183,"close":291,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":291},"2026-06-01",-0.36,-10.26,57900,{"date":756,"open":577,"high":757,"low":610,"close":584,"change":637,"percent_change":758,"volume":759,"transactions":9,"vwap":584},"2026-05-29",3.59,-0.57,23100,{"date":761,"open":699,"high":762,"low":695,"close":699,"change":516,"percent_change":763,"volume":764,"transactions":9,"vwap":699},"2026-05-28",3.66,-1.4,29500,{"date":766,"open":767,"high":266,"low":583,"close":742,"change":111,"percent_change":768,"volume":769,"transactions":9,"vwap":742},"2026-05-27",3.56,-0.28,25600,{"date":771,"open":772,"high":773,"low":699,"close":757,"change":111,"percent_change":768,"volume":774,"transactions":9,"vwap":757},"2026-05-26",3.63,3.686,13200,{"date":776,"open":742,"high":777,"low":778,"close":779,"change":637,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-05-22",3.67,3.551,3.6,-0.55,5600,{"date":783,"open":695,"high":784,"low":695,"close":785,"change":185,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-05-21",3.74,3.62,0.84,10000,{"date":789,"open":616,"high":790,"low":630,"close":757,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":757},"2026-05-20",3.648,0.23,6.85,44800,{"date":795,"open":569,"high":796,"low":554,"close":600,"change":209,"percent_change":797,"volume":798,"transactions":9,"vwap":600},"2026-05-19",3.54,-3.17,4700,{"date":800,"open":695,"high":801,"low":554,"close":684,"change":726,"percent_change":802,"volume":803,"transactions":9,"vwap":684},"2026-05-18",3.55,-1.14,8200,{"date":805,"open":801,"high":806,"low":695,"close":584,"change":209,"percent_change":807,"volume":808,"transactions":9,"vwap":584},"2026-05-15",3.75,-3.04,12000,{"date":810,"open":642,"high":785,"low":642,"close":785,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":785},"2026-05-14",0.28,8.38,56800,{"date":815,"open":816,"high":87,"low":317,"close":255,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":255},"2026-05-13",3.325,0.04,1.21,39200,{"date":821,"open":699,"high":699,"low":309,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-05-12",3.3,-0.2,-5.71,83200,{"date":827,"open":779,"high":828,"low":631,"close":695,"change":200,"percent_change":829,"volume":830,"transactions":9,"vwap":695},"2026-05-11",3.65,0.57,84200,{"date":832,"open":695,"high":796,"low":562,"close":593,"change":726,"percent_change":802,"volume":833,"transactions":9,"vwap":593},"2026-05-08",63100,{"date":835,"open":801,"high":779,"low":684,"close":583,"change":209,"percent_change":836,"volume":837,"transactions":9,"vwap":583},"2026-05-07",-3.03,18900,{"date":839,"open":762,"high":762,"low":767,"close":772,"change":726,"percent_change":840,"volume":841,"transactions":9,"vwap":772},"2026-05-06",-1.09,32400,{"date":843,"open":844,"high":266,"low":583,"close":777,"change":637,"percent_change":845,"volume":846,"transactions":9,"vwap":777},"2026-05-05",3.64,-0.54,58700,{"date":848,"open":849,"high":849,"low":844,"close":850,"change":503,"percent_change":745,"volume":851,"transactions":9,"vwap":850},"2026-05-04",3.77,3.69,42200,{"date":853,"open":266,"high":854,"low":777,"close":806,"change":817,"percent_change":855,"volume":856,"transactions":9,"vwap":806},"2026-05-01",3.831,1.08,24000,{"date":858,"open":762,"high":806,"low":762,"close":859,"change":200,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-04-30",3.71,0.54,4300,{"date":863,"open":266,"high":859,"low":844,"close":850,"change":637,"percent_change":845,"volume":689,"transactions":9,"vwap":850},"2026-04-29",{"date":865,"open":866,"high":649,"low":867,"close":859,"change":237,"percent_change":868,"volume":869,"transactions":9,"vwap":859},"2026-04-28",3.68,3.652,-2.11,7800,{"date":871,"open":806,"high":872,"low":784,"close":649,"change":726,"percent_change":873,"volume":874,"transactions":9,"vwap":649},"2026-04-27",3.8,-1.04,21400,{"date":876,"open":877,"high":878,"low":849,"close":879,"change":209,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-04-24",3.85,3.95,3.83,-2.79,31500,{"date":883,"open":884,"high":885,"low":806,"close":884,"change":363,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-04-23",3.94,4,-3.43,40300,{"date":889,"open":890,"high":666,"low":890,"close":891,"change":256,"percent_change":892,"volume":689,"transactions":9,"vwap":891},"2026-04-22",3.81,4.08,6.81,{"date":894,"open":806,"high":895,"low":806,"close":896,"change":897,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-04-21",3.88,3.82,0,14700,{"date":900,"open":879,"high":901,"low":806,"close":896,"change":200,"percent_change":902,"volume":700,"transactions":9,"vwap":896},"2026-04-20",3.92,0.53,{"date":904,"open":905,"high":878,"low":859,"close":872,"change":817,"percent_change":906,"volume":907,"transactions":9,"vwap":872},"2026-04-17",3.78,1.06,31800,{"date":909,"open":850,"high":872,"low":866,"close":910,"change":817,"percent_change":855,"volume":787,"transactions":9,"vwap":910},"2026-04-16",3.76,{"date":912,"open":779,"high":784,"low":779,"close":913,"change":817,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-04-15",3.72,1.09,19200,{"date":917,"open":918,"high":919,"low":372,"close":866,"change":325,"percent_change":403,"volume":920,"transactions":9,"vwap":866},"2026-04-14",3.645,3.73,17000,{"date":922,"open":779,"high":866,"low":779,"close":777,"change":185,"percent_change":923,"volume":924,"transactions":9,"vwap":777},"2026-04-13",0.82,4100,{"date":926,"open":828,"high":866,"low":767,"close":844,"change":503,"percent_change":927,"volume":928,"transactions":9,"vwap":844},"2026-04-10",-1.62,2300,{"date":930,"open":762,"high":919,"low":801,"close":266,"change":111,"percent_change":931,"volume":932,"transactions":9,"vwap":266},"2026-04-09",-0.27,35700,{"date":934,"open":913,"high":872,"low":935,"close":859,"change":897,"percent_change":897,"volume":936,"transactions":9,"vwap":859},"2026-04-08",3.675,14400,{"date":938,"open":939,"high":784,"low":777,"close":859,"change":726,"percent_change":940,"volume":941,"transactions":9,"vwap":859},"2026-04-07",3.725,-1.07,5100,{"date":943,"open":905,"high":905,"low":944,"close":806,"change":637,"percent_change":448,"volume":945,"transactions":9,"vwap":806},"2026-04-06",3.705,12400,{"date":947,"open":849,"high":849,"low":866,"close":849,"change":300,"percent_change":948,"volume":949,"transactions":9,"vwap":849},"2026-04-02",-0.79,5900,{"date":951,"open":649,"high":952,"low":806,"close":872,"change":516,"percent_change":953,"volume":954,"transactions":9,"vwap":872},"2026-04-01",3.87,-1.3,9500,{"date":956,"open":872,"high":957,"low":958,"close":877,"change":265,"percent_change":674,"volume":959,"transactions":9,"vwap":877},"2026-03-31",3.97,3.692,34600,{"date":961,"open":872,"high":877,"low":850,"close":784,"change":897,"percent_change":897,"volume":962,"transactions":9,"vwap":784},"2026-03-30",30200,{"date":964,"open":872,"high":890,"low":850,"close":784,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":784},"2026-03-27",-0.15,-3.86,18800,{"date":969,"open":901,"high":970,"low":890,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-03-26",3.98,3.89,-0.12,-2.99,18400,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":338,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-03-25",3.96,4.179,4.01,2.3,34100,{"date":983,"open":896,"high":884,"low":905,"close":901,"change":726,"percent_change":984,"volume":985,"transactions":9,"vwap":901},"2026-03-24",-1.01,63700,{"date":987,"open":977,"high":988,"low":877,"close":977,"change":637,"percent_change":989,"volume":954,"transactions":9,"vwap":977},"2026-03-23",3.99,-0.5,{"date":991,"open":977,"high":970,"low":896,"close":970,"change":726,"percent_change":992,"volume":808,"transactions":9,"vwap":970},"2026-03-20",-1,{"date":994,"open":885,"high":354,"low":977,"close":995,"change":300,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-03-19",4.02,-0.74,5400,{"date":999,"open":1000,"high":1001,"low":885,"close":1002,"change":516,"percent_change":1003,"volume":787,"transactions":9,"vwap":1002},"2026-03-18",4.06,4.1,4.05,-1.22,{"date":1005,"open":1006,"high":1001,"low":1006,"close":1001,"change":217,"percent_change":401,"volume":774,"transactions":9,"vwap":1001},"2026-03-17",3.9,{"date":1008,"open":877,"high":1009,"low":877,"close":885,"change":274,"percent_change":1010,"volume":1011,"transactions":9,"vwap":885},"2026-03-16",4.09,1.78,11400,{"date":1013,"open":895,"high":885,"low":872,"close":1014,"change":421,"percent_change":592,"volume":1015,"transactions":9,"vwap":1014},"2026-03-13",3.93,13500,{"date":1017,"open":879,"high":1018,"low":872,"close":872,"change":536,"percent_change":1019,"volume":1020,"transactions":9,"vwap":872},"2026-03-12",3.984,-3.31,10900,{"date":1022,"open":970,"high":988,"low":1006,"close":1014,"change":300,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1014},"2026-03-11",-0.76,3900,{"date":1026,"open":1027,"high":1028,"low":872,"close":977,"change":106,"percent_change":1029,"volume":1030,"transactions":9,"vwap":977},"2026-03-10",3.86,4.18,1.54,14500,{"date":1032,"open":806,"high":977,"low":806,"close":1006,"change":217,"percent_change":658,"volume":1033,"transactions":9,"vwap":1006},"2026-03-09",11600,{"date":1035,"open":1036,"high":1036,"low":806,"close":872,"change":246,"percent_change":1037,"volume":798,"transactions":9,"vwap":872},"2026-03-06",3.871,-2.31,{"date":1039,"open":1006,"high":977,"low":890,"close":971,"change":300,"percent_change":1040,"volume":1041,"transactions":9,"vwap":971},"2026-03-05",-0.77,11800,{"date":1043,"open":849,"high":1014,"low":849,"close":901,"change":791,"percent_change":1044,"volume":1045,"transactions":9,"vwap":901},"2026-03-04",6.23,38800,{"date":1047,"open":849,"high":1048,"low":866,"close":850,"change":226,"percent_change":1049,"volume":1050,"transactions":9,"vwap":850},"2026-03-03",3.803,-4.4,59500,{"date":1052,"open":872,"high":1014,"low":266,"close":1027,"change":300,"percent_change":1040,"volume":1053,"transactions":9,"vwap":1027},"2026-03-02",76300,{"date":1055,"open":957,"high":970,"low":872,"close":971,"change":972,"percent_change":973,"volume":714,"transactions":9,"vwap":971},"2026-02-27",{"date":1057,"open":354,"high":1058,"low":884,"close":979,"change":726,"percent_change":1059,"volume":874,"transactions":9,"vwap":979},"2026-02-26",4.07,-0.99,{"date":1061,"open":1006,"high":891,"low":877,"close":1002,"change":1062,"percent_change":95,"volume":1063,"transactions":9,"vwap":1002},"2026-02-25",0.18,25800,{"date":1065,"open":879,"high":971,"low":896,"close":952,"change":726,"percent_change":670,"volume":1066,"transactions":9,"vwap":952},"2026-02-24",3000,{"date":1068,"open":995,"high":995,"low":896,"close":1069,"change":363,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-02-23",3.91,-3.46,28500,{"date":1073,"open":1074,"high":1002,"low":1074,"close":1002,"change":648,"percent_change":15,"volume":1075,"transactions":9,"vwap":1002},"2026-02-20",3.84,9900,{"date":1077,"open":971,"high":884,"low":1027,"close":1014,"change":111,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1014},"2026-02-19",-0.25,23700,{"date":1081,"open":878,"high":970,"low":971,"close":884,"change":503,"percent_change":1082,"volume":1083,"transactions":9,"vwap":884},"2026-02-18",-1.5,30100,{"date":1085,"open":1058,"high":1058,"low":901,"close":885,"change":1086,"percent_change":555,"volume":1087,"transactions":9,"vwap":885},"2026-02-17",-0.16,35500,{"date":1089,"open":1009,"high":1090,"low":885,"close":1091,"change":265,"percent_change":621,"volume":1092,"transactions":9,"vwap":1091},"2026-02-13",4.22,4.16,12900,{"date":1094,"open":1002,"high":1095,"low":970,"close":1002,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1002},"2026-02-12",4.14,-0.1,-2.41,12800,{"date":1100,"open":666,"high":1101,"low":1002,"close":1102,"change":111,"percent_change":679,"volume":949,"transactions":9,"vwap":1102},"2026-02-11",4.2,4.15,{"date":1104,"open":1105,"high":1105,"low":896,"close":1091,"change":246,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1091},"2026-02-10",4.3,-2.12,41300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":209,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-02-09",4.24,4.35,4.171,4.25,-2.52,10700,{"date":1117,"open":1102,"high":1118,"low":885,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-02-06",4.39,4.36,0.34,8.46,56400,{"date":1124,"open":1125,"high":1126,"low":1069,"close":995,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":995},"2026-02-05",4.5,4.53,-0.56,-12.23,196300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":421,"percent_change":207,"volume":1136,"transactions":9,"vwap":1135},"2026-02-04",4.57,4.73,4.46,4.58,61000,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":972,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-02-03",4.51,4.62,4.33,4.45,-2.63,64100,{"date":1146,"open":1147,"high":1133,"low":1148,"close":1132,"change":226,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1132},"2026-02-02",4.66,4.52,-3.59,20900,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":726,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-01-30",4.78,4.68,4.74,-0.84,21100,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1153,"change":965,"percent_change":807,"volume":1162,"transactions":9,"vwap":1153},"2026-01-29",4.93,4.71,32200,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1160,"change":325,"percent_change":731,"volume":1168,"transactions":9,"vwap":1160},"2026-01-28",5.01,5.04,4.89,44900,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":200,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-01-27",4.86,4.98,4.92,0.41,8600,{"date":1177,"open":1178,"high":1179,"low":1171,"close":1180,"change":516,"percent_change":984,"volume":803,"transactions":9,"vwap":1180},"2026-01-26",4.87,4.99,4.9,{"date":1182,"open":1171,"high":1179,"low":1171,"close":1183,"change":637,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-01-23",4.95,-0.4,3300,{"date":1187,"open":1188,"high":1189,"low":1167,"close":1188,"change":897,"percent_change":897,"volume":1190,"transactions":9,"vwap":1188},"2026-01-22",4.97,5.02,12500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1188,"change":217,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1188},"2026-01-21",4.94,4.975,4.85,2.05,36500,{"date":1199,"open":1200,"high":1183,"low":1201,"close":1178,"change":209,"percent_change":1202,"volume":671,"transactions":9,"vwap":1178},"2026-01-20",4.88,4.81,-2.21,{"date":1204,"open":1195,"high":1179,"low":1195,"close":1172,"change":300,"percent_change":1205,"volume":1033,"transactions":9,"vwap":1172},"2026-01-16",-0.6,{"date":1207,"open":1189,"high":1208,"low":1183,"close":1165,"change":726,"percent_change":948,"volume":1209,"transactions":9,"vwap":1165},"2026-01-15",5.05,16500,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1208,"change":791,"percent_change":1214,"volume":830,"transactions":9,"vwap":1208},"2026-01-14",4.83,5.07,4.77,{"date":1216,"open":1133,"high":1200,"low":1133,"close":1217,"change":637,"percent_change":1218,"volume":997,"transactions":9,"vwap":1217},"2026-01-13",4.82,-0.41,{"date":1220,"open":1221,"high":1171,"low":1222,"close":1223,"change":325,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-01-12",4.75,4.72,4.84,0.21,15700,{"date":1227,"open":1153,"high":1178,"low":1153,"close":1212,"change":200,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1212},"2026-01-09",0.42,6200,{"date":1231,"open":1232,"high":1195,"low":1126,"close":1201,"change":503,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1201},"2026-01-08",4.79,-1.23,80300,{"date":1236,"open":1183,"high":1189,"low":1237,"close":1178,"change":965,"percent_change":973,"volume":1238,"transactions":9,"vwap":1178},"2026-01-07",4.8,40800,{"date":1240,"open":1189,"high":1241,"low":1237,"close":1189,"change":516,"percent_change":1059,"volume":1242,"transactions":9,"vwap":1189},"2026-01-06",5.12,51900,{"date":1244,"open":1245,"high":1246,"low":1189,"close":1213,"change":637,"percent_change":1247,"volume":856,"transactions":9,"vwap":1213},"2026-01-05",5.1,5.15,-0.39,{"date":1249,"open":1250,"high":1251,"low":1160,"close":1251,"change":1252,"percent_change":895,"volume":1253,"transactions":9,"vwap":1251},"2026-01-02",4.944,5.09,0.19,30500,{"date":1255,"open":1180,"high":1179,"low":1212,"close":1180,"change":637,"percent_change":1218,"volume":1256,"transactions":9,"vwap":1180},"2025-12-31",44200,{"date":1258,"open":1259,"high":1179,"low":1171,"close":1173,"change":292,"percent_change":763,"volume":1260,"transactions":9,"vwap":1173},"2025-12-30",4.91,70600,{"date":1262,"open":1165,"high":1263,"low":1171,"close":1179,"change":111,"percent_change":823,"volume":1264,"transactions":9,"vwap":1179},"2025-12-29",5.06,178100,{"date":1266,"open":1201,"high":1166,"low":1222,"close":1267,"change":731,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2025-12-26",5,4.17,75700,{"date":1271,"open":1133,"high":1180,"low":1140,"close":1237,"change":637,"percent_change":1218,"volume":1087,"transactions":9,"vwap":1237},"2025-12-24",{"date":1273,"open":1178,"high":1172,"low":1221,"close":1217,"change":516,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1217},"2025-12-23",-1.03,79500,{"date":1277,"open":1178,"high":1278,"low":1237,"close":1178,"change":111,"percent_change":823,"volume":1279,"transactions":9,"vwap":1178},"2025-12-22",4.937,53500,{"date":1281,"open":1267,"high":1282,"low":1171,"close":1200,"change":185,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1200},"2025-12-19",5.08,0.62,25700,{"date":1286,"open":1155,"high":1180,"low":1155,"close":1195,"change":338,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1195},"2025-12-18",1.89,33700,{"date":1290,"open":1195,"high":1183,"low":1291,"close":1292,"change":237,"percent_change":517,"volume":1293,"transactions":9,"vwap":1292},"2025-12-17",4.7,4.76,68600,{"date":1295,"open":1195,"high":1172,"low":1291,"close":1223,"change":246,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1223},"2025-12-16",-1.83,133700,{"date":1299,"open":1165,"high":1241,"low":1212,"close":1160,"change":209,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1160},"2025-12-15",-2.18,96900,{"date":1303,"open":1213,"high":1304,"low":1188,"close":1166,"change":503,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1166},"2025-12-12",5.115,-1.18,35000,{"date":1308,"open":1246,"high":1309,"low":1263,"close":1245,"change":292,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1245},"2025-12-11",5.2,-1.35,24300,{"date":1313,"open":1267,"high":1314,"low":1267,"close":1315,"change":274,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2025-12-10",5.21,5.17,1.37,37600,{"date":1319,"open":1320,"high":1321,"low":1282,"close":1245,"change":1078,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1245},"2025-12-09",5.35,5.4,-4.67,51500,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1320,"change":111,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1320},"2025-12-08",5.38,5.45,5.31,-0.19,42600,{"date":1332,"open":422,"high":1327,"low":1333,"close":1334,"change":111,"percent_change":1329,"volume":1335,"transactions":9,"vwap":1334},"2025-12-05",5.3,5.36,45000,{"date":1337,"open":1338,"high":1339,"low":1245,"close":1340,"change":300,"percent_change":1127,"volume":1341,"transactions":9,"vwap":1340},"2025-12-04",5.28,5.395,5.37,80000,{"date":1343,"open":1338,"high":1344,"low":1345,"close":1321,"change":394,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1321},"2025-12-03",5.58,5.11,0.93,42900,{"date":1349,"open":1350,"high":1321,"low":1309,"close":1320,"change":200,"percent_change":145,"volume":856,"transactions":9,"vwap":1320},"2025-12-02",5.26,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":931,"percent_change":1356,"volume":1045,"transactions":9,"vwap":1355},"2025-12-01",5.49,5.25,5.33,-4.82,{"date":1358,"open":1359,"high":1360,"low":1327,"close":1361,"change":1062,"percent_change":616,"volume":1362,"transactions":9,"vwap":1361},"2025-11-28",5.499,5.66,5.6,26100,{"date":1364,"open":1320,"high":1365,"low":1333,"close":1366,"change":817,"percent_change":157,"volume":1367,"transactions":9,"vwap":1366},"2025-11-26",5.5,5.42,22800,{"date":1369,"open":1333,"high":422,"low":1370,"close":1326,"change":185,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1326},"2025-11-25",5.19,0.56,28800,{"date":1374,"open":1333,"high":1365,"low":1201,"close":1320,"change":394,"percent_change":1375,"volume":846,"transactions":9,"vwap":1320},"2025-11-24",0.94,{"date":1377,"open":1378,"high":1379,"low":1153,"close":1333,"change":448,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1333},"2025-11-21",5.82,5.905,-9.09,413900,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":638,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2025-11-20",6.39,6.483,5.8,5.83,-9.19,52000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2025-11-19",6.37,6.44,6.3,6.42,0.099,1.57,24900,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2025-11-18",6.4,6.19,6.321,-0.099,-1.54,34000,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1395,"change":283,"percent_change":1412,"volume":915,"transactions":9,"vwap":1395},"2025-11-17",6.45,6.65,6.311,-2.73,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":516,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2025-11-14",6.38,6.691,6.35,6.6,-0.75,15000,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1410,"change":897,"percent_change":897,"volume":1426,"transactions":9,"vwap":1410},"2025-11-13",6.61,6.7,6.49,8900,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1410,"change":363,"percent_change":504,"volume":1431,"transactions":9,"vwap":1410},"2025-11-12",6.77,6.64,20600,{"date":1433,"open":1434,"high":1435,"low":1410,"close":1436,"change":503,"percent_change":563,"volume":1437,"transactions":9,"vwap":1436},"2025-11-11",6.68,6.95,6.79,11900,{"date":1439,"open":1440,"high":1441,"low":1442,"close":792,"change":503,"percent_change":570,"volume":1443,"transactions":9,"vwap":792},"2025-11-10",6.96,7,6.71,17900,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":292,"percent_change":992,"volume":1449,"transactions":9,"vwap":1448},"2025-11-07",7.08,6.9,6.91,6900,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":972,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-11-06",7.1,6.5,6.98,-1.69,47100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1452,"change":1096,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1452},"2025-11-05",7.2,7.249,7.03,-1.39,8400,{"date":1465,"open":1466,"high":1466,"low":1441,"close":1459,"change":1467,"percent_change":1468,"volume":793,"transactions":9,"vwap":1459},"2025-11-04",7.45,-0.26,-3.49,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1473,"change":246,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-11-03",7.55,7.71,7.46,-1.19,16900,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1471,"change":897,"percent_change":897,"volume":1480,"transactions":9,"vwap":1471},"2025-10-31",7.75,7.5,20000,{"date":1482,"open":1479,"high":1483,"low":1484,"close":1471,"change":1096,"percent_change":1485,"volume":1306,"transactions":9,"vwap":1471},"2025-10-30",7.63,7.475,-1.31,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":325,"percent_change":421,"volume":1015,"transactions":9,"vwap":1491},"2025-10-29",7.59,7.74,7.551,7.65,{"date":1493,"open":1491,"high":1491,"low":1494,"close":1495,"change":516,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-10-28",7.57,7.64,-0.65,11200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":421,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-10-27",7.62,7.9,7.61,7.69,1.72,26800,{"date":1507,"open":1508,"high":1491,"low":1508,"close":1509,"change":292,"percent_change":1510,"volume":1497,"transactions":9,"vwap":1509},"2025-10-24",7.53,7.56,-0.92,{"date":1512,"open":1502,"high":1513,"low":1514,"close":1483,"change":637,"percent_change":1467,"volume":1515,"transactions":9,"vwap":1483},"2025-10-23",7.759,7.51,38200,{"date":1517,"open":1489,"high":1518,"low":1519,"close":1491,"change":737,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1491},"2025-10-22",7.835,7.38,-2.8,34200,{"date":1523,"open":1472,"high":1524,"low":1525,"close":1526,"change":217,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-10-21",7.896,7.7,7.87,1.29,7500,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":536,"percent_change":517,"volume":1535,"transactions":9,"vwap":1534},"2025-10-20",7.84,7.99,7.72,7.77,13700,{"date":1537,"open":1538,"high":1538,"low":1501,"close":1501,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1501},"2025-10-17",8.11,-0.21,-2.59,49400,{"date":1543,"open":1544,"high":345,"low":1545,"close":1538,"change":768,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1538},"2025-10-16",8.4,7.78,-3.34,74500,{"date":1549,"open":1550,"high":345,"low":1550,"close":1551,"change":265,"percent_change":1552,"volume":728,"transactions":9,"vwap":1551},"2025-10-15",8.3,8.39,1.33,{"date":1554,"open":345,"high":345,"low":1555,"close":1555,"change":237,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-10-14",8.28,-0.96,8500,{"date":1559,"open":1560,"high":1561,"low":1550,"close":1562,"change":637,"percent_change":679,"volume":1279,"transactions":9,"vwap":1562},"2025-10-13",8.49,8.5,8.36,{"date":1564,"open":1565,"high":24,"low":1566,"close":812,"change":811,"percent_change":631,"volume":1567,"transactions":9,"vwap":812},"2025-10-10",8.51,8.33,89400,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":1086,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-10-09",8.2,7.91,8.1,-1.94,21800,{"date":1576,"open":1577,"high":1544,"low":1578,"close":1579,"change":274,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-10-08",8.18,8.177,8.26,0.85,19900,{"date":1583,"open":1503,"high":345,"low":1503,"close":1584,"change":1585,"percent_change":1202,"volume":1586,"transactions":9,"vwap":1584},"2025-10-07",8.19,-0.185,22700,{"date":1588,"open":1589,"high":345,"low":1589,"close":1590,"change":1591,"percent_change":658,"volume":1592,"transactions":9,"vwap":1590},"2025-10-06",8.21,8.375,0.215,19400,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":292,"percent_change":1599,"volume":1528,"transactions":9,"vwap":1598},"2025-10-03",8.23,8.275,8.15,8.16,-0.85,{"date":1601,"open":1602,"high":1550,"low":1572,"close":1595,"change":516,"percent_change":1205,"volume":1535,"transactions":9,"vwap":1595},"2025-10-02",8.25,{"date":1604,"open":1597,"high":1555,"low":1572,"close":1555,"change":421,"percent_change":653,"volume":808,"transactions":9,"vwap":1555},"2025-10-01",{"date":1606,"open":1544,"high":1607,"low":1597,"close":1597,"change":363,"percent_change":1455,"volume":856,"transactions":9,"vwap":1597},"2025-09-30",8.465,{"date":1609,"open":1602,"high":1550,"low":1597,"close":1610,"change":325,"percent_change":648,"volume":1611,"transactions":9,"vwap":1610},"2025-09-29",8.29,13800,{"date":1613,"open":1614,"high":1615,"low":1595,"close":1555,"change":516,"percent_change":1205,"volume":1616,"transactions":9,"vwap":1555},"2025-09-26",8.24,8.345,3800,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1566,"change":503,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1566},"2025-09-25",8.252,8.34,8.12,-0.72,19800,{"date":1625,"open":1562,"high":1626,"low":1562,"close":1551,"change":1627,"percent_change":111,"volume":1628,"transactions":9,"vwap":1551},"2025-09-24",8.53,-0.001,29400,{"date":1630,"open":1631,"high":1565,"low":1614,"close":1632,"change":1633,"percent_change":458,"volume":1050,"transactions":9,"vwap":1632},"2025-09-23",8.32,8.391,0.031,{"date":1635,"open":1550,"high":1636,"low":1550,"close":1562,"change":325,"percent_change":648,"volume":1107,"transactions":9,"vwap":1562},"2025-09-22",8.498,{"date":1638,"open":1570,"high":1639,"low":1570,"close":1640,"change":1641,"percent_change":395,"volume":1642,"transactions":9,"vwap":1640},"2025-09-19",8.48,8.35,0.15,27700,{"date":1644,"open":1598,"high":1645,"low":1572,"close":1570,"change":217,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1570},"2025-09-18",8.6,1.23,110000,{"date":1649,"open":1501,"high":1561,"low":1501,"close":1572,"change":731,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1572},"2025-09-17",2.53,127800,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1501,"change":226,"percent_change":868,"volume":1656,"transactions":9,"vwap":1501},"2025-09-16",8.05,7.58,81200,{"date":1658,"open":1659,"high":1660,"low":1501,"close":1661,"change":274,"percent_change":617,"volume":1662,"transactions":9,"vwap":1661},"2025-09-15",7.98,8.08,8.07,26300,{"date":1664,"open":1597,"high":1570,"low":1665,"close":1666,"change":226,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-09-12",7.81,8,-2.08,150800,{"date":1670,"open":1602,"high":345,"low":1621,"close":1671,"change":246,"percent_change":840,"volume":793,"transactions":9,"vwap":1671},"2025-09-11",8.17,{"date":1673,"open":1550,"high":1544,"low":1674,"close":1579,"change":300,"percent_change":752,"volume":1675,"transactions":9,"vwap":1579},"2025-09-10",8.251,19700,{"date":1677,"open":1678,"high":1678,"low":1598,"close":1610,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1610},"2025-09-09",8.65,-0.34,-3.94,91500,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":300,"percent_change":495,"volume":1079,"transactions":9,"vwap":1687},"2025-09-08",8.75,8.85,8.61,8.63,{"date":1689,"open":1684,"high":1690,"low":1691,"close":1692,"change":1096,"percent_change":802,"volume":1693,"transactions":9,"vwap":1692},"2025-09-05",8.83,8.655,8.66,10800,{"date":1695,"open":1684,"high":1696,"low":1687,"close":1697,"change":637,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-09-04",8.825,8.76,-0.23,28600,{"date":1701,"open":1702,"high":1703,"low":1684,"close":1704,"change":200,"percent_change":791,"volume":1705,"transactions":9,"vwap":1704},"2025-09-03",8.84,9,8.78,40200,{"date":1707,"open":1561,"high":1708,"low":1709,"close":1697,"change":121,"percent_change":674,"volume":1406,"transactions":9,"vwap":1697},"2025-09-02",9.01,8.47,{"date":1711,"open":1678,"high":1684,"low":345,"close":1565,"change":1329,"percent_change":1300,"volume":1712,"transactions":9,"vwap":1565},"2025-08-29",36100,{"date":1714,"open":1715,"high":1716,"low":1561,"close":1717,"change":325,"percent_change":648,"volume":1718,"transactions":9,"vwap":1717},"2025-08-28",8.68,8.744,8.7,55200,{"date":1720,"open":1717,"high":1684,"low":1678,"close":1721,"change":300,"percent_change":1679,"volume":936,"transactions":9,"vwap":1721},"2025-08-27",8.69,{"date":1723,"open":1560,"high":1685,"low":257,"close":1724,"change":403,"percent_change":317,"volume":1725,"transactions":9,"vwap":1724},"2025-08-26",8.72,36600,{"date":1727,"open":1728,"high":1678,"low":1551,"close":345,"change":394,"percent_change":1729,"volume":1730,"transactions":9,"vwap":345},"2025-08-25",8.41,0.6,62400,{"date":1732,"open":1550,"high":1733,"low":1550,"close":1544,"change":338,"percent_change":855,"volume":1734,"transactions":9,"vwap":1544},"2025-08-22",8.55,85900,{"date":1736,"open":1570,"high":1544,"low":1570,"close":1737,"change":338,"percent_change":914,"volume":1738,"transactions":9,"vwap":1737},"2025-08-21",8.31,37400,{"date":1740,"open":1579,"high":1741,"low":1589,"close":1742,"change":965,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-08-20",8.388,8.22,-1.79,102000,{"date":1746,"open":1561,"high":1715,"low":1737,"close":1747,"change":209,"percent_change":953,"volume":1748,"transactions":9,"vwap":1747},"2025-08-19",8.37,69200,{"date":1750,"open":1751,"high":1751,"low":1562,"close":1639,"change":495,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1639},"2025-08-18",8.8,-3.96,95400,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1690,"change":394,"percent_change":829,"volume":1758,"transactions":9,"vwap":1690},"2025-08-15",9.17,8.77,47200,{"date":1760,"open":1684,"high":1761,"low":1762,"close":1704,"change":503,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1704},"2025-08-14",8.86,8.71,-0.68,132900,{"date":1766,"open":1767,"high":1768,"low":1757,"close":1702,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1702},"2025-08-13",9.15,9.26,-0.31,-3.39,239500,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1767,"change":823,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1767},"2025-08-12",9.35,9.39,8.96,-2.14,397200,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1774,"change":717,"percent_change":1019,"volume":1783,"transactions":9,"vwap":1774},"2025-08-11",9.67,9.34,428800,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1781,"change":458,"percent_change":970,"volume":1789,"transactions":9,"vwap":1781},"2025-08-08",9.32,9.68,9.3,413400,{"date":177,"open":1791,"high":173,"low":1792,"close":1788,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1788},9.75,9.2,-0.45,-4.62,1385700]