[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNCK":3,"homepage-market-summary":29,"stock-historical-CNCK":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CNCK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Coincheck Group N.V. Ordinary Shares","Nasdaq",null,"Common Stock","Coincheck Group NV is mainly engaged in providing end-to-end crypto asset exchange services by offering customers multi-cryptocurrency Marketplace and Exchange platforms with a deep pool of liquidity for trading crypto assets through user-friendly applications. The Company offers a multi-cryptocurrency marketplace where, after securing matching or offsetting customer orders or otherwise verifying sufficient liquidity, it acts as the seller or buyer against customers' executed orders. Its offerings include trade execution, custody, staking, asset management services, and ongoing development in on-chain finance. The Company currently derives the majority of its total revenue from operations in Japan.","303",false,{"close":15,"open":16,"high":17,"low":15,"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},1.42,1.47,1.5,1.44,-0.02,-1.39,31381.927384,382,1.4617,9.31,1.39,461135.408641964,0.4,458,{"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":13,"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",[98,103,108,113,118,123,127,132,137,142,147],{"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":13},"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":27,"price":126,"is_up":38},"Energy","XLE",62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.66,48.86,{"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":171,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},9.49,334813,122206752.160491,-80.73,"2025-04-22",[180,181,188,198,207,216,226,233,242,250,258,268,278,287,294,302,311,316,324,332,340,349,359,367,374,380,386,393,400,409,416,424,430,439,446,452,458,466,475,483,489,498,508,517,525,533,542,550,558,568,577,585,593,601,609,614,620,624,630,639,646,654,660,665,670,676,681,686,691,694,698,703,708,712,719,724,729,735,742,748,752,757,763,769,773,776,780,783,788,793,796,799,804,808,811,815,819,824,829,834,841,845,850,855,860,865,869,873,876,881,885,889,893,898,902,906,910,914,918,923,927,932,936,943,947,952,957,963,969,974,978,981,985,991,995,999,1005,1009,1014,1019,1025,1028,1032,1040,1044,1047,1052,1057,1061,1066,1071,1076,1081,1084,1088,1092,1097,1102,1107,1111,1114,1119,1122,1125,1132,1136,1139,1143,1148,1154,1159,1165,1170,1174,1177,1182,1188,1194,1199,1205,1209,1213,1218,1221,1225,1230,1235,1241,1244,1249,1254,1258,1265,1274,1280,1283,1288,1292,1296,1301,1307,1315,1322,1329,1336,1343,1352,1359,1366,1375,1384,1392,1397,1402,1409,1415,1419,1424,1428,1435,1439,1445,1452,1459,1465,1472,1478,1482,1486,1489,1496,1502,1510,1516,1521,1528,1534,1542,1548,1553,1561,1566,1574,1581,1586,1590,1596,1602,1608,1614,1621,1625,1633,1641,1645,1649,1655,1660,1664,1669,1673,1679,1684,1690,1696,1702,1708,1715,1720,1724,1729,1736,1741,1749,1756,1761,1767,1773,1776,1780,1786,1791,1796,1800,1803,1806,1809,1813,1817,1820,1826,1830,1834,1839,1844,1848,1852,1859,1864,1870,1875,1881,1889,1895,1901,1907,1913,1918,1924,1931,1938,1943,1947,1953,1957,1962,1969,1973,1977,1981,1986,1992,1996,1999,2002,2008,2014,2020,2023,2027,2033,2037,2041,2045,2049,2053,2057,2061,2065,2070,2075,2080,2089,2096,2103,2109,2117,2123,2128,2134,2143,2148,2157,2163,2169,2175,2180,2186,2192,2198,2205,2211,2218,2222,2226],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":17,"high":183,"low":18,"close":18,"change":19,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",1.52,-1.37,62212.944914,552,1.4657,{"date":189,"open":190,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",1.49,1.56,1.46,0.04,2.82,76769.710644,693,1.4885,{"date":199,"open":200,"high":201,"low":25,"close":15,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",1.51,1.59,-0.1,-6.58,133173.278812,1536,1.4433,{"date":208,"open":209,"high":210,"low":17,"close":183,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",1.64,1.68,-0.07,-4.4,122683.857976,1492,1.5671,{"date":217,"open":218,"high":219,"low":220,"close":201,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",1.7,1.765,1.5707,-0.09,-5.36,52375.75598,802,1.655,{"date":227,"open":218,"high":228,"low":210,"close":210,"change":229,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",1.8529,0,16388.044333,295,1.7211,{"date":234,"open":235,"high":236,"low":210,"close":210,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",1.8,1.845,-0.12,-6.67,43890.522498,761,1.7626,{"date":243,"open":244,"high":244,"low":235,"close":235,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",1.93,-0.05,-2.7,42009.795917,611,1.8589,{"date":251,"open":252,"high":252,"low":253,"close":253,"change":202,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",1.96,1.85,-5.13,37862.030629,565,1.9258,{"date":259,"open":260,"high":261,"low":253,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",1.97,1.9898,1.95,0.05,2.63,86306.372171,527,1.9358,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",1.94,1.89,1.9,0.02,1.06,10959.639866,351,1.9092,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":19,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",1.86,1.98,1.88,-1.05,11125.259387,412,1.9143,{"date":288,"open":289,"high":290,"low":289,"close":272,"change":229,"percent_change":229,"volume":291,"transactions":292,"vwap":293},"2026-09-15",1.87,1.9843,9906.639572,246,1.931,{"date":295,"open":296,"high":297,"low":280,"close":272,"change":19,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",1.91,1.9633,-1.04,33892.188476,542,1.9072,{"date":303,"open":244,"high":304,"low":296,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",2,1.92,-0.03,-1.54,20625.040478,393,1.9464,{"date":312,"open":304,"high":304,"low":270,"close":262,"change":229,"percent_change":229,"volume":313,"transactions":314,"vwap":315},"2026-09-10",10019.860159,201,1.9645,{"date":317,"open":260,"high":318,"low":262,"close":262,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",2.04,-0.06,-2.99,16849.511707,325,1.9812,{"date":325,"open":326,"high":326,"low":262,"close":327,"change":193,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-08",2.05,2.01,2.03,30451.743729,387,1.9889,{"date":333,"open":334,"high":334,"low":260,"close":260,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-04",2.17,-0.11,-5.29,42260.951746,443,2.0236,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":273,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-03",2.16,2.0116,2.08,0.97,28731.249656,306,2.0659,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":19,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-02",2.07,2.1,1.99,2.06,-0.96,24253.419749,342,2.0473,{"date":360,"open":361,"high":362,"low":244,"close":344,"change":306,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-01",2.14,2.2,-1.42,327990.316275,4003,2.1694,{"date":368,"open":344,"high":369,"low":344,"close":370,"change":229,"percent_change":229,"volume":371,"transactions":372,"vwap":373},"2026-08-31",2.27,2.11,51742.259143,576,2.1669,{"date":375,"open":352,"high":334,"low":352,"close":370,"change":376,"percent_change":18,"volume":377,"transactions":378,"vwap":379},"2026-08-28",0.03,19852.032413,300,2.1372,{"date":381,"open":342,"high":342,"low":382,"close":344,"change":306,"percent_change":363,"volume":383,"transactions":384,"vwap":385},"2026-08-27",2.0637,14058.643782,268,2.1095,{"date":387,"open":388,"high":388,"low":326,"close":370,"change":245,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-26",2.21,-2.31,28793.609141,392,2.1175,{"date":394,"open":342,"high":395,"low":352,"close":342,"change":106,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-25",2.2337,2.86,21218.023425,430,2.1796,{"date":401,"open":402,"high":403,"low":404,"close":352,"change":273,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-24",2.15,2.2514,2.09,0.96,36084.21225,532,2.175,{"date":410,"open":411,"high":412,"low":351,"close":344,"change":376,"percent_change":192,"volume":413,"transactions":414,"vwap":415},"2026-08-21",2.18,2.2899,52399.387979,681,2.1604,{"date":417,"open":418,"high":419,"low":326,"close":326,"change":273,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-20",2.24,2.3,0.99,44397.71217,517,2.1619,{"date":425,"open":327,"high":426,"low":304,"close":328,"change":273,"percent_change":45,"volume":427,"transactions":428,"vwap":429},"2026-08-19",2.12,15277.550694,229,2.066,{"date":431,"open":432,"high":433,"low":252,"close":327,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-18",2.02,2.0999,0.01,0.5,11600.848844,444,2.0167,{"date":440,"open":326,"high":326,"low":304,"close":304,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-17",-0.04,-1.96,10277.604998,177,2.0164,{"date":447,"open":351,"high":352,"low":448,"close":318,"change":273,"percent_change":420,"volume":449,"transactions":450,"vwap":451},"2026-08-14",1.9208,11921.812414,167,2.0656,{"date":453,"open":304,"high":454,"low":281,"close":432,"change":193,"percent_change":432,"volume":455,"transactions":456,"vwap":457},"2026-08-13",2.0809,16547.546566,280,2.0302,{"date":459,"open":304,"high":460,"low":260,"close":281,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-12",2.0749,-0.025,-1.25,11784.670321,271,1.999,{"date":467,"open":432,"high":326,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-11",1.9001,2.005,0.065,3.35,21253.665693,383,1.9904,{"date":476,"open":402,"high":477,"low":296,"close":270,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-10",2.2499,-0.2,-9.35,59788.741212,1405,2.0353,{"date":484,"open":352,"high":485,"low":304,"close":361,"change":193,"percent_change":272,"volume":486,"transactions":487,"vwap":488},"2026-08-07",2.31,44309.087957,453,2.1022,{"date":490,"open":485,"high":491,"low":492,"close":352,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-06",2.3999,2.0401,-0.16,-7.08,34765.418289,470,2.2164,{"date":499,"open":334,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-05",2.345,2.105,2.26,0.07,3.2,75578.898446,1070,2.2384,{"date":509,"open":510,"high":510,"low":328,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-04",2.37,2.19,-0.18,-7.59,136077.664477,1771,2.2011,{"date":518,"open":235,"high":519,"low":235,"close":510,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-03",2.7257,0.57,31.67,2145187.575245,20095,2.4372,{"date":526,"open":281,"high":527,"low":528,"close":235,"change":441,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-31",2.1232,1.65,-2.17,148728.420105,1892,1.7172,{"date":534,"open":244,"high":535,"low":536,"close":537,"change":211,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-30",2.299,1.75,1.84,-3.66,74616.862806,1232,1.9201,{"date":543,"open":544,"high":544,"low":210,"close":296,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-29",2.32,-0.41,-17.67,83392.745648,1165,2.0159,{"date":551,"open":552,"high":552,"low":369,"close":544,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-28",2.55,-0.3,-11.45,57785.18137,638,2.3681,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":202,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-27",2.625,2.76,2.61,2.62,-3.68,23504.026391,438,2.6789,{"date":569,"open":570,"high":571,"low":572,"close":572,"change":319,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-24",2.78,3,2.72,-2.16,41528.180736,2454,2.8846,{"date":578,"open":579,"high":579,"low":580,"close":570,"change":202,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-23",2.87,2.71,-3.47,32695.591115,1350,2.7823,{"date":586,"open":587,"high":588,"low":572,"close":589,"change":434,"percent_change":150,"volume":590,"transactions":591,"vwap":592},"2026-07-22",2.75,2.91,2.88,44847.489712,909,2.7717,{"date":594,"open":595,"high":588,"low":596,"close":579,"change":19,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-21",2.83,2.7787,-0.69,25777.251181,486,2.8607,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":434,"percent_change":150,"volume":606,"transactions":607,"vwap":608},"2026-07-20",2.9,2.7801,2.89,16639.38391,389,2.8622,{"date":610,"open":194,"high":603,"low":611,"close":589,"change":376,"percent_change":612,"volume":613,"transactions":9,"vwap":589},"2026-07-17",2.74,1.05,46900,{"date":615,"open":605,"high":603,"low":616,"close":617,"change":245,"percent_change":618,"volume":619,"transactions":9,"vwap":617},"2026-07-16",2.81,2.85,-1.72,61400,{"date":621,"open":588,"high":588,"low":622,"close":603,"change":376,"percent_change":612,"volume":623,"transactions":9,"vwap":603},"2026-07-15",2.7,81500,{"date":625,"open":626,"high":579,"low":264,"close":579,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":579},"2026-07-14",2.65,0.19,7.09,57400,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-13",2.49,2.69,2.46,2.68,0.09,3.47,89700,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":263,"percent_change":260,"volume":645,"transactions":9,"vwap":644},"2026-07-10",2.53,2.6,2.47,2.59,71500,{"date":647,"open":648,"high":649,"low":485,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-09",2.56,2.58,2.54,-0.08,-3.05,73600,{"date":655,"open":634,"high":563,"low":656,"close":563,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":563},"2026-07-08",2.25,0.1,3.97,48600,{"date":661,"open":662,"high":650,"low":388,"close":663,"change":263,"percent_change":432,"volume":664,"transactions":9,"vwap":663},"2026-07-07",2.35,2.52,61600,{"date":666,"open":418,"high":632,"low":362,"close":643,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":643},"2026-07-06",0.23,10.27,82500,{"date":671,"open":361,"high":419,"low":672,"close":418,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":418},"2026-07-02",2.13,0.11,5.16,47700,{"date":677,"open":672,"high":678,"low":244,"close":672,"change":221,"percent_change":679,"volume":680,"transactions":9,"vwap":672},"2026-07-01",2.28,-4.05,136200,{"date":682,"open":418,"high":418,"low":426,"close":683,"change":319,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-06-30",2.22,-2.63,48000,{"date":687,"open":388,"high":688,"low":326,"close":678,"change":193,"percent_change":689,"volume":690,"transactions":9,"vwap":678},"2026-06-29",2.29,1.79,79100,{"date":692,"open":361,"high":418,"low":370,"close":418,"change":263,"percent_change":678,"volume":693,"transactions":9,"vwap":418},"2026-06-26",22500,{"date":695,"open":402,"high":362,"low":344,"close":511,"change":434,"percent_change":696,"volume":697,"transactions":9,"vwap":511},"2026-06-25",0.46,68700,{"date":699,"open":352,"high":683,"low":700,"close":411,"change":503,"percent_change":701,"volume":702,"transactions":9,"vwap":411},"2026-06-24",2.071,3.32,126200,{"date":704,"open":271,"high":426,"low":271,"close":370,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":370},"2026-06-23",0.13,6.57,122700,{"date":709,"open":244,"high":304,"low":710,"close":281,"change":263,"percent_change":644,"volume":711,"transactions":9,"vwap":281},"2026-06-22",1.825,82600,{"date":713,"open":714,"high":252,"low":715,"close":244,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":244},"2026-06-18",1.72,1.67,0.22,12.87,115800,{"date":720,"open":536,"high":536,"low":721,"close":722,"change":306,"percent_change":618,"volume":723,"transactions":9,"vwap":722},"2026-06-17",1.675,1.71,19900,{"date":725,"open":726,"high":282,"low":218,"close":727,"change":651,"percent_change":212,"volume":728,"transactions":9,"vwap":727},"2026-06-16",1.82,1.74,59800,{"date":730,"open":731,"high":253,"low":731,"close":726,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":726},"2026-06-15",1.73,0.12,7.06,51300,{"date":736,"open":737,"high":738,"low":739,"close":218,"change":193,"percent_change":740,"volume":741,"transactions":9,"vwap":218},"2026-06-12",1.69,1.748,1.62,2.41,51600,{"date":743,"open":722,"high":731,"low":744,"close":745,"change":221,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-11",1.61,1.66,-5.14,84100,{"date":749,"open":727,"high":726,"low":714,"close":536,"change":19,"percent_change":750,"volume":751,"transactions":9,"vwap":536},"2026-06-10",-1.13,44500,{"date":753,"open":727,"high":726,"low":754,"close":755,"change":263,"percent_change":588,"volume":756,"transactions":9,"vwap":755},"2026-06-09",1.721,1.77,125400,{"date":758,"open":536,"high":759,"low":760,"close":714,"change":651,"percent_change":761,"volume":762,"transactions":9,"vwap":714},"2026-06-08",1.78,1.715,-4.44,77200,{"date":764,"open":765,"high":766,"low":218,"close":235,"change":202,"percent_change":767,"volume":768,"transactions":9,"vwap":235},"2026-06-05",1.83,1.895,-5.26,97400,{"date":770,"open":755,"high":305,"low":755,"close":272,"change":657,"percent_change":771,"volume":772,"transactions":9,"vwap":272},"2026-06-04",5.56,207600,{"date":774,"open":536,"high":280,"low":218,"close":235,"change":229,"percent_change":229,"volume":775,"transactions":9,"vwap":235},"2026-06-03",132500,{"date":777,"open":726,"high":272,"low":778,"close":235,"change":441,"percent_change":529,"volume":779,"transactions":9,"vwap":235},"2026-06-02",1.76,108400,{"date":781,"open":689,"high":244,"low":218,"close":537,"change":19,"percent_change":72,"volume":782,"transactions":9,"vwap":537},"2026-06-01",201700,{"date":784,"open":262,"high":262,"low":785,"close":280,"change":335,"percent_change":786,"volume":787,"transactions":9,"vwap":280},"2026-05-29",1.81,-5.58,202000,{"date":789,"open":353,"high":790,"low":244,"close":260,"change":319,"percent_change":791,"volume":792,"transactions":9,"vwap":260},"2026-05-28",2.015,-2.96,61200,{"date":794,"open":244,"high":318,"low":305,"close":328,"change":193,"percent_change":327,"volume":795,"transactions":9,"vwap":328},"2026-05-27",111300,{"date":797,"open":281,"high":426,"low":244,"close":353,"change":263,"percent_change":649,"volume":798,"transactions":9,"vwap":353},"2026-05-26",486300,{"date":800,"open":260,"high":801,"low":305,"close":270,"change":111,"percent_change":802,"volume":803,"transactions":9,"vwap":270},"2026-05-22",2.084,-0.51,107400,{"date":805,"open":351,"high":352,"low":270,"close":262,"change":493,"percent_change":806,"volume":807,"transactions":9,"vwap":262},"2026-05-21",-7.58,150800,{"date":809,"open":328,"high":411,"low":328,"close":370,"change":273,"percent_change":405,"volume":810,"transactions":9,"vwap":370},"2026-05-20",143000,{"date":812,"open":351,"high":402,"low":813,"close":404,"change":306,"percent_change":363,"volume":814,"transactions":9,"vwap":404},"2026-05-19",1.981,108600,{"date":816,"open":305,"high":683,"low":272,"close":426,"change":636,"percent_change":817,"volume":818,"transactions":9,"vwap":426},"2026-05-18",4.43,305300,{"date":820,"open":354,"high":502,"low":244,"close":328,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":328},"2026-05-15",-0.15,-6.88,360300,{"date":825,"open":270,"high":683,"low":289,"close":411,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":411},"2026-05-14",0.24,12.37,607900,{"date":830,"open":282,"high":831,"low":785,"close":270,"change":237,"percent_change":832,"volume":833,"transactions":9,"vwap":270},"2026-05-13",2.23,-5.83,1450600,{"date":835,"open":836,"high":837,"low":260,"close":354,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":354},"2026-05-12",2.395,2.4,0.31,17.71,52675300,{"date":842,"open":262,"high":262,"low":536,"close":536,"change":211,"percent_change":843,"volume":844,"transactions":9,"vwap":536},"2026-05-11",-3.85,55500,{"date":846,"open":282,"high":847,"low":848,"close":726,"change":376,"percent_change":210,"volume":849,"transactions":9,"vwap":726},"2026-05-08",1.932,1.802,58200,{"date":851,"open":280,"high":852,"low":689,"close":689,"change":441,"percent_change":853,"volume":854,"transactions":9,"vwap":689},"2026-05-07",1.969,-2.19,24700,{"date":856,"open":755,"high":253,"low":778,"close":765,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":765},"2026-05-06",0.08,4.57,62700,{"date":861,"open":755,"high":862,"low":745,"close":536,"change":111,"percent_change":863,"volume":864,"transactions":9,"vwap":536},"2026-05-05",1.784,-0.57,46300,{"date":866,"open":537,"high":271,"low":731,"close":778,"change":111,"percent_change":867,"volume":868,"transactions":9,"vwap":778},"2026-05-04",-0.56,33900,{"date":870,"open":536,"high":785,"low":871,"close":755,"change":229,"percent_change":229,"volume":872,"transactions":9,"vwap":755},"2026-05-01",1.742,24300,{"date":874,"open":731,"high":689,"low":210,"close":755,"change":193,"percent_change":485,"volume":875,"transactions":9,"vwap":755},"2026-04-30",85300,{"date":877,"open":235,"high":878,"low":731,"close":731,"change":319,"percent_change":879,"volume":880,"transactions":9,"vwap":731},"2026-04-29",1.828,-3.35,23900,{"date":882,"open":253,"high":289,"low":759,"close":689,"change":319,"percent_change":883,"volume":884,"transactions":9,"vwap":689},"2026-04-28",-3.24,36900,{"date":886,"open":765,"high":887,"low":235,"close":253,"change":376,"percent_change":528,"volume":888,"transactions":9,"vwap":253},"2026-04-27",1.941,67000,{"date":890,"open":272,"high":272,"low":235,"close":726,"change":306,"percent_change":891,"volume":892,"transactions":9,"vwap":726},"2026-04-24",-1.62,37500,{"date":894,"open":270,"high":895,"low":235,"close":253,"change":237,"percent_change":896,"volume":897,"transactions":9,"vwap":253},"2026-04-23",1.995,-6.09,56900,{"date":899,"open":354,"high":342,"low":262,"close":260,"change":441,"percent_change":900,"volume":901,"transactions":9,"vwap":260},"2026-04-22",-1.99,48800,{"date":903,"open":260,"high":361,"low":252,"close":327,"change":636,"percent_change":904,"volume":905,"transactions":9,"vwap":327},"2026-04-21",4.69,112900,{"date":907,"open":726,"high":260,"low":726,"close":305,"change":657,"percent_change":908,"volume":909,"transactions":9,"vwap":305},"2026-04-20",5.49,29600,{"date":911,"open":272,"high":252,"low":726,"close":726,"change":245,"percent_change":912,"volume":913,"transactions":9,"vwap":726},"2026-04-17",-2.67,64500,{"date":915,"open":262,"high":281,"low":289,"close":289,"change":319,"percent_change":916,"volume":917,"transactions":9,"vwap":289},"2026-04-16",-3.11,39900,{"date":919,"open":289,"high":920,"low":537,"close":244,"change":657,"percent_change":921,"volume":922,"transactions":9,"vwap":244},"2026-04-15",2.0050001,5.46,69100,{"date":924,"open":305,"high":281,"low":726,"close":765,"change":221,"percent_change":925,"volume":926,"transactions":9,"vwap":765},"2026-04-14",-4.69,79800,{"date":928,"open":210,"high":262,"low":929,"close":305,"change":716,"percent_change":930,"volume":931,"transactions":9,"vwap":305},"2026-04-13",1.615,12.94,152300,{"date":933,"open":200,"high":235,"low":200,"close":218,"change":716,"percent_change":934,"volume":935,"transactions":9,"vwap":218},"2026-04-10",14.86,269400,{"date":937,"open":528,"high":210,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-04-09",1.4,1.48,-0.17,-10.3,355200,{"date":944,"open":17,"high":369,"low":17,"close":528,"change":121,"percent_change":945,"volume":946,"transactions":9,"vwap":528},"2026-04-08",17.86,5475700,{"date":948,"open":192,"high":192,"low":949,"close":938,"change":441,"percent_change":950,"volume":951,"transactions":9,"vwap":938},"2026-04-07",1.395,-2.78,74500,{"date":953,"open":190,"high":954,"low":18,"close":18,"change":434,"percent_change":955,"volume":956,"transactions":9,"vwap":18},"2026-04-06",1.57,0.7,29100,{"date":958,"open":939,"high":939,"low":959,"close":960,"change":19,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-04-02",1.426,1.43,-1.38,83900,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":306,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-01",1.53,1.45,-2.03,76800,{"date":970,"open":528,"high":225,"low":966,"close":939,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":939},"2026-03-31",-0.14,-8.64,89200,{"date":975,"open":210,"high":537,"low":744,"close":739,"change":441,"percent_change":976,"volume":977,"transactions":9,"vwap":739},"2026-03-30",-2.41,53300,{"date":979,"open":755,"high":235,"low":209,"close":745,"change":221,"percent_change":746,"volume":980,"transactions":9,"vwap":745},"2026-03-27",73800,{"date":982,"open":727,"high":253,"low":714,"close":536,"change":263,"percent_change":983,"volume":984,"transactions":9,"vwap":536},"2026-03-26",2.94,31500,{"date":986,"open":354,"high":987,"low":210,"close":218,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":218},"2026-03-25",2.139,-0.28,-14.14,116900,{"date":992,"open":402,"high":402,"low":281,"close":281,"change":512,"percent_change":993,"volume":994,"transactions":9,"vwap":281},"2026-03-24",-8.33,61300,{"date":996,"open":327,"high":831,"low":327,"close":342,"change":627,"percent_change":997,"volume":998,"transactions":9,"vwap":342},"2026-03-23",9.64,37300,{"date":1000,"open":678,"high":1001,"low":260,"close":260,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":260},"2026-03-20",2.44,-0.34,-14.72,122200,{"date":1006,"open":544,"high":1001,"low":485,"close":485,"change":245,"percent_change":1007,"volume":1008,"transactions":9,"vwap":485},"2026-03-19",-2.12,18400,{"date":1010,"open":678,"high":643,"low":678,"close":1011,"change":732,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-03-18",2.36,5.36,19500,{"date":1015,"open":634,"high":650,"low":1016,"close":418,"change":512,"percent_change":1017,"volume":1018,"transactions":9,"vwap":418},"2026-03-17",2.195,-7.44,64300,{"date":1020,"open":1021,"high":650,"low":678,"close":1022,"change":503,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-03-16",2.38,2.42,2.98,28700,{"date":1026,"open":1021,"high":1021,"low":683,"close":662,"change":461,"percent_change":283,"volume":1027,"transactions":9,"vwap":662},"2026-03-13",28800,{"date":1029,"open":662,"high":837,"low":678,"close":1030,"change":306,"percent_change":462,"volume":1031,"transactions":9,"vwap":1030},"2026-03-12",2.375,24900,{"date":1033,"open":1021,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-03-11",2.45,2.33,2.405,-0.015,-0.62,16900,{"date":1041,"open":1011,"high":642,"low":485,"close":1022,"change":273,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1022},"2026-03-10",0.83,13200,{"date":1045,"open":1035,"high":837,"low":362,"close":837,"change":193,"percent_change":737,"volume":1046,"transactions":9,"vwap":837},"2026-03-09",33400,{"date":1048,"open":1049,"high":1049,"low":656,"close":1011,"change":441,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1011},"2026-03-06",2.43,-1.67,31900,{"date":1053,"open":831,"high":837,"low":831,"close":837,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":837},"2026-03-05",0.17,7.62,78100,{"date":1058,"open":418,"high":419,"low":362,"close":831,"change":376,"percent_change":1059,"volume":1060,"transactions":9,"vwap":831},"2026-03-04",1.36,29000,{"date":1062,"open":502,"high":1063,"low":370,"close":362,"change":211,"percent_change":1064,"volume":1065,"transactions":9,"vwap":362},"2026-03-03",2.287,-3.08,67800,{"date":1067,"open":544,"high":1068,"low":656,"close":369,"change":971,"percent_change":1069,"volume":1070,"transactions":9,"vwap":369},"2026-03-02",2.355,-5.81,70200,{"date":1072,"open":1049,"high":1073,"low":419,"close":740,"change":461,"percent_change":1074,"volume":1075,"transactions":9,"vwap":740},"2026-02-27",2.5,-1.03,48700,{"date":1077,"open":634,"high":632,"low":1021,"close":1078,"change":461,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-02-26",2.435,-1.02,19000,{"date":1082,"open":1022,"high":1073,"low":837,"close":634,"change":193,"percent_change":528,"volume":1083,"transactions":9,"vwap":634},"2026-02-25",32300,{"date":1085,"open":740,"high":643,"low":662,"close":1022,"change":19,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1022},"2026-02-24",-0.82,10300,{"date":1089,"open":632,"high":644,"low":662,"close":1001,"change":211,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1001},"2026-02-23",-2.79,12900,{"date":1093,"open":634,"high":641,"low":1094,"close":1095,"change":503,"percent_change":579,"volume":1096,"transactions":9,"vwap":1095},"2026-02-20",2.445,2.51,19400,{"date":1098,"open":642,"high":1099,"low":740,"close":1001,"change":1100,"percent_change":1101,"volume":917,"transactions":9,"vwap":1001},"2026-02-19",2.628,-0.25,-9.29,{"date":1103,"open":633,"high":1104,"low":642,"close":633,"change":273,"percent_change":1105,"volume":1106,"transactions":9,"vwap":633},"2026-02-18",2.79,0.75,15600,{"date":1108,"open":642,"high":587,"low":552,"close":1109,"change":503,"percent_change":633,"volume":1110,"transactions":9,"vwap":1109},"2026-02-17",2.67,19600,{"date":1112,"open":641,"high":580,"low":641,"close":642,"change":857,"percent_change":1113,"volume":1027,"transactions":9,"vwap":642},"2026-02-13",3.17,{"date":1115,"open":622,"high":587,"low":663,"close":663,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":663},"2026-02-12",-0.24,-8.7,31400,{"date":1120,"open":587,"high":603,"low":1121,"close":561,"change":273,"percent_change":37,"volume":926,"transactions":9,"vwap":561},"2026-02-11",2.66,{"date":1123,"open":587,"high":603,"low":642,"close":611,"change":273,"percent_change":157,"volume":1124,"transactions":9,"vwap":611},"2026-02-10",96600,{"date":1126,"open":632,"high":1127,"low":1128,"close":572,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":572},"2026-02-09",3.05,2.48,0.27,11.02,196500,{"date":1133,"open":740,"high":552,"low":1134,"close":1034,"change":857,"percent_change":1135,"volume":792,"transactions":9,"vwap":1034},"2026-02-06",2.34,3.38,{"date":1137,"open":1128,"high":632,"low":419,"close":510,"change":221,"percent_change":538,"volume":1138,"transactions":9,"vwap":510},"2026-02-05",49500,{"date":1140,"open":1001,"high":1141,"low":1011,"close":634,"change":106,"percent_change":1073,"volume":1142,"transactions":9,"vwap":634},"2026-02-04",2.541,34300,{"date":1144,"open":644,"high":1145,"low":1011,"close":837,"change":202,"percent_change":1146,"volume":1147,"transactions":9,"vwap":837},"2026-02-03",2.619,-4,74100,{"date":1149,"open":595,"high":617,"low":1150,"close":1073,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1073},"2026-02-02",2.325,-0.36,-12.59,277000,{"date":1155,"open":662,"high":603,"low":683,"close":396,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":396},"2026-01-30",0.51,21.7,473100,{"date":1160,"open":1011,"high":1161,"low":1162,"close":662,"change":245,"percent_change":1163,"volume":1164,"transactions":9,"vwap":662},"2026-01-29",2.455,2.241,-2.08,94600,{"date":1166,"open":648,"high":264,"low":837,"close":837,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":837},"2026-01-28",-0.22,-8.4,188700,{"date":1171,"open":635,"high":635,"low":650,"close":563,"change":319,"percent_change":1172,"volume":1173,"transactions":9,"vwap":563},"2026-01-27",-2.24,32400,{"date":1175,"open":580,"high":580,"low":641,"close":635,"change":306,"percent_change":1176,"volume":897,"transactions":9,"vwap":635},"2026-01-26",-1.11,{"date":1178,"open":617,"high":617,"low":563,"close":580,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":580},"2026-01-23",-0.13,-4.58,65500,{"date":1183,"open":633,"high":603,"low":1184,"close":1185,"change":732,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-01-22",2.665,2.84,4.41,44300,{"date":1189,"open":561,"high":1190,"low":1191,"close":572,"change":441,"percent_change":1192,"volume":1193,"transactions":9,"vwap":572},"2026-01-21",2.77,2.565,-1.45,52100,{"date":1195,"open":1196,"high":617,"low":1121,"close":561,"change":237,"percent_change":1197,"volume":1198,"transactions":9,"vwap":561},"2026-01-20",2.8,-4.17,47000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":589,"change":627,"percent_change":733,"volume":1204,"transactions":9,"vwap":589},"2026-01-16",2.73,2.96,2.64,125500,{"date":1206,"open":663,"high":622,"low":643,"close":633,"change":1054,"percent_change":1207,"volume":1208,"transactions":9,"vwap":633},"2026-01-15",6.75,49100,{"date":1210,"open":634,"high":635,"low":1211,"close":663,"change":263,"percent_change":432,"volume":1212,"transactions":9,"vwap":663},"2026-01-14",2.431,139500,{"date":1214,"open":642,"high":563,"low":1215,"close":643,"change":821,"percent_change":1216,"volume":1217,"transactions":9,"vwap":643},"2026-01-13",2.377,-5.73,131700,{"date":1219,"open":1203,"high":572,"low":552,"close":563,"change":306,"percent_change":750,"volume":1220,"transactions":9,"vwap":563},"2026-01-12",102900,{"date":1222,"open":1201,"high":1201,"low":641,"close":626,"change":493,"percent_change":1223,"volume":1224,"transactions":9,"vwap":626},"2026-01-09",-5.69,153500,{"date":1226,"open":648,"high":605,"low":662,"close":616,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":616},"2026-01-08",0.15,5.64,3198800,{"date":1231,"open":1232,"high":1232,"low":650,"close":1121,"change":1100,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1121},"2026-01-07",2.97,-8.59,115000,{"date":1236,"open":589,"high":1237,"low":611,"close":588,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":588},"2026-01-06",3.06,0.18,6.59,204300,{"date":1242,"open":1109,"high":1201,"low":649,"close":1201,"change":106,"percent_change":656,"volume":1243,"transactions":9,"vwap":1201},"2026-01-05",77700,{"date":1245,"open":663,"high":1246,"low":663,"close":1109,"change":1227,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1109},"2026-01-02",2.762,5.95,58800,{"date":1250,"open":641,"high":1251,"low":837,"close":663,"change":319,"percent_change":1252,"volume":1253,"transactions":9,"vwap":663},"2025-12-31",2.571,-2.33,52900,{"date":1255,"open":1196,"high":595,"low":1073,"close":649,"change":940,"percent_change":1256,"volume":1257,"transactions":9,"vwap":649},"2025-12-30",-6.18,103100,{"date":1259,"open":637,"high":1260,"low":1261,"close":587,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":587},"2025-12-29",3.61,2.672,-0.73,-20.98,187700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2025-12-26",3.02,3.79,2.92,3.48,0.42,13.73,355300,{"date":1275,"open":1034,"high":1276,"low":1277,"close":1237,"change":435,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1237},"2025-12-24",3.13,2.39,19.53,288000,{"date":1281,"open":649,"high":1190,"low":1134,"close":648,"change":441,"percent_change":307,"volume":1282,"transactions":9,"vwap":648},"2025-12-23",182500,{"date":1284,"open":683,"high":1185,"low":362,"close":642,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":642},"2025-12-22",0.36,16.07,367400,{"date":1289,"open":678,"high":1290,"low":351,"close":418,"change":673,"percent_change":674,"volume":1291,"transactions":9,"vwap":418},"2025-12-19",2.879,884900,{"date":1293,"open":683,"high":1001,"low":370,"close":672,"change":319,"percent_change":1294,"volume":1295,"transactions":9,"vwap":672},"2025-12-18",-2.74,242500,{"date":1297,"open":1269,"high":1023,"low":304,"close":511,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":511},"2025-12-17",-0.79,-26.51,851300,{"date":1302,"open":1303,"high":1303,"low":588,"close":1023,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1023},"2025-12-16",3.49,-0.53,-15.1,395000,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2025-12-15",4.26,3.44,3.51,-0.63,-15.22,125300,{"date":1316,"open":95,"high":1317,"low":1318,"close":1319,"change":802,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2025-12-12",4.75,4.11,4.14,-10.97,55300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":95,"change":821,"percent_change":1327,"volume":1328,"transactions":9,"vwap":95},"2025-12-11",4.8,4.98,4.53,-3.12,102000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1324,"change":52,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1324},"2025-12-10",4.28,5.39,4.25,11.37,192900,{"date":1337,"open":1333,"high":1338,"low":1339,"close":1340,"change":193,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2025-12-09",4.59,4.21,4.31,0.94,113600,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2025-12-08",5.73,5.75,4.05,4.27,-1.49,-25.87,345300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":106,"percent_change":612,"volume":1358,"transactions":9,"vwap":1357},"2025-12-05",5.74,6,5.35,5.76,107300,{"date":1360,"open":1356,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1012,"volume":1365,"transactions":9,"vwap":1363},"2025-12-04",5.899,5.21,5.7,0.29,196000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2025-12-03",6.29,7.43,5.3,5.41,-0.99,-15.47,577300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2025-12-02",6.13,6.87,5.532,6.4,-1.48,-18.78,1386700,{"date":1385,"open":1386,"high":24,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2025-12-01",3.64,3.24,7.88,4.64,143.21,27356700,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1387,"change":636,"percent_change":396,"volume":1396,"transactions":9,"vwap":1387},"2025-11-28",3.18,3.45,9800,{"date":1398,"open":571,"high":1399,"low":605,"close":1399,"change":1227,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2025-11-26",3.15,5,72000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":571,"change":111,"percent_change":1407,"volume":1408,"transactions":9,"vwap":571},"2025-11-25",3.03,3.08,2.982,-0.33,13300,{"date":1410,"open":1411,"high":1276,"low":1412,"close":1412,"change":651,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-11-24",3.1,3.01,-2.59,16200,{"date":1416,"open":1267,"high":1417,"low":1267,"close":80,"change":503,"percent_change":544,"volume":1418,"transactions":9,"vwap":80},"2025-11-21",3.283,18800,{"date":1420,"open":1421,"high":1422,"low":1267,"close":1267,"change":335,"percent_change":1423,"volume":1024,"transactions":9,"vwap":1267},"2025-11-20",3.11,3.19,-3.51,{"date":1425,"open":1426,"high":1426,"low":1276,"close":1276,"change":211,"percent_change":853,"volume":1427,"transactions":9,"vwap":1276},"2025-11-19",3.23,13400,{"date":1429,"open":1430,"high":1431,"low":1432,"close":504,"change":441,"percent_change":1433,"volume":1434,"transactions":9,"vwap":504},"2025-11-18",3.14,3.3,3.12,-1.23,18000,{"date":1436,"open":471,"high":471,"low":1394,"close":1387,"change":211,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1387},"2025-11-17",-2.11,53100,{"date":1440,"open":1441,"high":1441,"low":1421,"close":1442,"change":202,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-11-14",3.4,3.31,-2.93,37100,{"date":1446,"open":1260,"high":1260,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2025-11-13",3.093,3.41,-0.225,-6.19,28500,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1037,"percent_change":545,"volume":1458,"transactions":9,"vwap":1457},"2025-11-12",3.99,4,3.59,3.635,27600,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":470,"percent_change":785,"volume":1464,"transactions":9,"vwap":1463},"2025-11-11",3.53,3.734,3.65,8600,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":193,"percent_change":116,"volume":1471,"transactions":9,"vwap":1470},"2025-11-10",3.55,3.688,3.5,3.585,11000,{"date":1473,"open":1474,"high":1474,"low":1448,"close":1475,"change":1476,"percent_change":971,"volume":1477,"transactions":9,"vwap":1475},"2025-11-07",3.67,3.545,-0.005,48900,{"date":1479,"open":1260,"high":1480,"low":1395,"close":1467,"change":273,"percent_change":520,"volume":1481,"transactions":9,"vwap":1467},"2025-11-06",3.68,20900,{"date":1483,"open":1310,"high":1484,"low":1441,"close":1461,"change":857,"percent_change":544,"volume":1485,"transactions":9,"vwap":1461},"2025-11-05",3.775,12000,{"date":1487,"open":1488,"high":1456,"low":1448,"close":1395,"change":821,"percent_change":1197,"volume":917,"transactions":9,"vwap":1395},"2025-11-04",3.54,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1491,"change":19,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1491},"2025-11-03",3.6,3.8,3.552,-0.55,57600,{"date":1497,"open":1491,"high":1498,"low":1499,"close":1500,"change":857,"percent_change":502,"volume":1501,"transactions":9,"vwap":1500},"2025-10-31",3.792,3.52,3.62,31700,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1488,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1488},"2025-10-30",3.81,3.85,3.485,-0.31,-8.05,64800,{"date":1511,"open":1512,"high":1513,"low":1504,"close":1505,"change":478,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1505},"2025-10-29",4.03,4.19,-4.94,43800,{"date":1517,"open":1518,"high":1518,"low":1347,"close":1347,"change":940,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1347},"2025-10-28",4.3,-4.03,40000,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":229,"percent_change":229,"volume":1527,"transactions":9,"vwap":1526},"2025-10-27",4.33,4.36,4.2,4.22,23100,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1526,"change":263,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1526},"2025-10-24",4.18,4.5,1.2,63200,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1100,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-10-23",4.42,4.66,4.15,4.17,-5.66,41000,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1536,"change":651,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1536},"2025-10-22",4.6,4.325,-1.78,37900,{"date":1549,"open":1186,"high":1550,"low":1186,"close":1531,"change":106,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1531},"2025-10-21",4.605,1.35,9200,{"date":1554,"open":1555,"high":1324,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-10-20",4.38,4.37,4.44,0.14,3.26,27200,{"date":1562,"open":1524,"high":1563,"low":1518,"close":1518,"change":202,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1518},"2025-10-17",4.48,-2.27,20300,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1167,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-10-16",4.55,4.67,4.35,4.4,-4.76,45900,{"date":1575,"open":904,"high":1576,"low":1577,"close":1578,"change":1227,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-10-15",4.79,4.49,4.62,3.36,33500,{"date":1582,"open":1531,"high":904,"low":1583,"close":1584,"change":229,"percent_change":229,"volume":1585,"transactions":9,"vwap":1584},"2025-10-14",4.46,4.47,35600,{"date":1587,"open":1324,"high":1324,"low":1557,"close":1584,"change":988,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1584},"2025-10-13",-5.89,31300,{"date":1591,"open":1592,"high":1593,"low":1317,"close":1317,"change":1151,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1317},"2025-10-10",5.14,5.283,-7.05,30600,{"date":1597,"open":1598,"high":1370,"low":1598,"close":1599,"change":1129,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-10-09",4.7,5.11,5.58,43300,{"date":1603,"open":1604,"high":1604,"low":1531,"close":1605,"change":553,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-10-08",5.15,4.84,-5.84,101400,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1592,"change":106,"percent_change":1613,"volume":1560,"transactions":9,"vwap":1592},"2025-10-07",5.03,5.18,5.01,1.18,{"date":1615,"open":1324,"high":1616,"low":1578,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-10-06",5.1,5.08,0.43,9.25,44800,{"date":1622,"open":1623,"high":1623,"low":1531,"close":95,"change":1167,"percent_change":1624,"volume":956,"transactions":9,"vwap":95},"2025-10-03",4.96,-4.52,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":306,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-10-02",4.76,4.876,4.626,4.87,-0.61,7200,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1129,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-10-01",4.63,4.94,4.61,4.9,5.83,13000,{"date":1642,"open":1326,"high":1643,"low":1186,"close":1635,"change":657,"percent_change":388,"volume":1644,"transactions":9,"vwap":1635},"2025-09-30",4.81,22900,{"date":1646,"open":1338,"high":1598,"low":1647,"close":1326,"change":273,"percent_change":1648,"volume":1414,"transactions":9,"vwap":1326},"2025-09-29",4.51,0.44,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1647,"change":19,"percent_change":1654,"volume":1008,"transactions":9,"vwap":1647},"2025-09-26",4.52,4.728,4.445,-0.44,{"date":1656,"open":1568,"high":1657,"low":1186,"close":1326,"change":306,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1326},"2025-09-25",4.78,-0.66,37000,{"date":1661,"open":1326,"high":1627,"low":1583,"close":1662,"change":376,"percent_change":135,"volume":1663,"transactions":9,"vwap":1662},"2025-09-24",4.56,22700,{"date":1665,"open":1569,"high":1666,"low":1326,"close":1326,"change":493,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1326},"2025-09-23",4.725,-3.41,16100,{"date":1670,"open":1537,"high":1671,"low":1578,"close":904,"change":306,"percent_change":1672,"volume":1091,"transactions":9,"vwap":904},"2025-09-22",4.73,-0.64,{"date":1674,"open":1569,"high":1675,"low":1578,"close":1676,"change":106,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-09-19",4.835,4.72,1.29,11600,{"date":1680,"open":1324,"high":1681,"low":1389,"close":1537,"change":1682,"percent_change":1683,"volume":909,"transactions":9,"vwap":1537},"2025-09-18",4.92,-0.23,-4.7,{"date":1685,"open":1638,"high":1686,"low":1627,"close":1687,"change":1558,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-09-17",5.12,4.89,2.95,69700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1317,"change":211,"percent_change":1192,"volume":1695,"transactions":9,"vwap":1317},"2025-09-16",4.82,4.869,4.68,25100,{"date":1697,"open":1605,"high":1698,"low":1699,"close":1692,"change":335,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1692},"2025-09-15",4.99,4.797,-2.23,28000,{"date":1703,"open":1676,"high":1704,"low":1676,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-09-12",4.93,0.314,6.8,17700,{"date":1709,"open":1576,"high":1710,"low":1637,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-09-11",5.011,4.616,-0.274,-5.6,92600,{"date":1716,"open":1400,"high":1717,"low":1657,"close":1687,"change":211,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1687},"2025-09-10",5.069,-1.41,20700,{"date":1721,"open":1722,"high":1722,"low":1681,"close":1623,"change":106,"percent_change":1723,"volume":1632,"transactions":9,"vwap":1623},"2025-09-09",5.05,1.22,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1638,"change":273,"percent_change":1728,"volume":1632,"transactions":9,"vwap":1638},"2025-09-08",4.83,4.991,0.41,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1733,"change":245,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-09-05",4.91,5.079,4.88,-1.01,21400,{"date":1737,"open":1733,"high":1722,"low":1733,"close":1704,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1704},"2025-09-04",0.014,0.28,13900,{"date":1742,"open":1743,"high":1744,"low":1638,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-09-03",5.09,5.22,4.916,-0.174,-3.42,57900,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1743,"change":376,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1743},"2025-09-02",5.06,5.25,5.02,0.59,29700,{"date":1757,"open":1758,"high":1370,"low":1325,"close":1751,"change":221,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1751},"2025-08-29",5.23,-1.75,21700,{"date":1762,"open":674,"high":1763,"low":1764,"close":1604,"change":111,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1604},"2025-08-28",5.385,5.13,-0.19,38600,{"date":1768,"open":1769,"high":1356,"low":1769,"close":674,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":674},"2025-08-27",4.95,0.26,5.31,51400,{"date":1774,"open":1638,"high":1704,"low":1692,"close":1638,"change":636,"percent_change":289,"volume":1775,"transactions":9,"vwap":1638},"2025-08-26",14300,{"date":1777,"open":1638,"high":1778,"low":1324,"close":1643,"change":306,"percent_change":1038,"volume":1779,"transactions":9,"vwap":1643},"2025-08-25",4.941,15100,{"date":1781,"open":1782,"high":1638,"low":1783,"close":1605,"change":1129,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1605},"2025-08-22",4.74,4.675,5.91,35400,{"date":1787,"open":1569,"high":1788,"low":1789,"close":858,"change":111,"percent_change":1167,"volume":1790,"transactions":9,"vwap":858},"2025-08-21",4.77,4.521,24800,{"date":1792,"open":1531,"high":1793,"low":1571,"close":1794,"change":111,"percent_change":1167,"volume":1795,"transactions":9,"vwap":1794},"2025-08-20",4.718,4.58,27800,{"date":1797,"open":1605,"high":1605,"low":858,"close":1338,"change":1100,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1338},"2025-08-19",-5.17,38200,{"date":1801,"open":1802,"high":1731,"low":1802,"close":1605,"change":503,"percent_change":16,"volume":1565,"transactions":9,"vwap":1605},"2025-08-18",4.71,{"date":1804,"open":1681,"high":1681,"low":1802,"close":1788,"change":211,"percent_change":1192,"volume":1805,"transactions":9,"vwap":1788},"2025-08-15",26900,{"date":1807,"open":1676,"high":1605,"low":1571,"close":1605,"change":732,"percent_change":650,"volume":1808,"transactions":9,"vwap":1605},"2025-08-14",78900,{"date":1810,"open":1544,"high":1811,"low":1812,"close":1676,"change":705,"percent_change":595,"volume":1173,"transactions":9,"vwap":1676},"2025-08-13",4.86,4.591,{"date":1814,"open":1571,"high":1598,"low":1815,"close":1338,"change":732,"percent_change":635,"volume":1816,"transactions":9,"vwap":1338},"2025-08-12",4.365,137800,{"date":1818,"open":1531,"high":1598,"low":1570,"close":1584,"change":1819,"percent_change":589,"volume":1187,"transactions":9,"vwap":1584},"2025-08-11",0.125,{"date":1821,"open":1647,"high":1822,"low":1309,"close":1823,"change":1824,"percent_change":254,"volume":1825,"transactions":9,"vwap":1823},"2025-08-08",4.833,4.345,-0.235,99200,{"date":1827,"open":1753,"high":1753,"low":1647,"close":1794,"change":1828,"percent_change":1829,"volume":1124,"transactions":9,"vwap":1794},"2025-08-07",-0.45,-8.95,{"date":1831,"open":1400,"high":1758,"low":1317,"close":1610,"change":434,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1610},"2025-08-06",0.2,136700,{"date":1835,"open":1836,"high":1763,"low":1837,"close":1753,"change":245,"percent_change":1372,"volume":1838,"transactions":9,"vwap":1753},"2025-08-05",5.07,4.983,97900,{"date":1840,"open":1317,"high":1841,"low":1598,"close":1836,"change":150,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1836},"2025-08-04",5.114,7.42,38500,{"date":1845,"open":1731,"high":1722,"low":1537,"close":1676,"change":1407,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1676},"2025-08-01",-6.53,82700,{"date":1849,"open":1400,"high":1850,"low":1623,"close":1722,"change":111,"percent_change":478,"volume":1851,"transactions":9,"vwap":1722},"2025-07-31",5.439,83300,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1751,"change":1765,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1751},"2025-07-30",5.2,5.33,5.04,-3.62,30500,{"date":1860,"open":1861,"high":1862,"low":1604,"close":1752,"change":1682,"percent_change":1863,"volume":1585,"transactions":9,"vwap":1752},"2025-07-29",5.4,5.48,-4.2,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1862,"change":627,"percent_change":1456,"volume":1869,"transactions":9,"vwap":1862},"2025-07-28",5.26,5.5,5.203,34500,{"date":1871,"open":1861,"high":1861,"low":1836,"close":1872,"change":1824,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-07-25",5.29,-4.25,64700,{"date":1876,"open":1600,"high":1877,"low":1878,"close":1879,"change":1476,"percent_change":221,"volume":1880,"transactions":9,"vwap":1879},"2025-07-24",5.71,5.43,5.525,35000,{"date":1882,"open":1883,"high":1228,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-07-23",5.59,5.453,5.53,-0.212,-3.69,53800,{"date":1890,"open":1346,"high":1891,"low":921,"close":1892,"change":1893,"percent_change":1507,"volume":1894,"transactions":9,"vwap":1892},"2025-07-22",5.765,5.742,-0.018,41600,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1357,"change":237,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1357},"2025-07-21",5.99,5.6,-2.04,51000,{"date":1902,"open":1355,"high":1355,"low":1903,"close":1904,"change":441,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-07-18",5.669,5.88,-0.68,37400,{"date":1908,"open":1228,"high":1909,"low":1228,"close":1910,"change":1911,"percent_change":1480,"volume":1912,"transactions":9,"vwap":1910},"2025-07-17",5.97,5.92,0.21,27500,{"date":1914,"open":1363,"high":1639,"low":1915,"close":1877,"change":503,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1877},"2025-07-16",5.67,1.24,20800,{"date":1919,"open":1920,"high":1921,"low":1898,"close":1228,"change":493,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1228},"2025-07-15",5.87,6.032,-2.76,27400,{"date":1925,"open":1897,"high":1926,"low":1927,"close":1928,"change":971,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-07-14",6.131,5.66,5.8,-2.36,40200,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":732,"percent_change":354,"volume":1937,"transactions":9,"vwap":1936},"2025-07-11",5.93,6.267,5.84,5.94,49600,{"date":1939,"open":1898,"high":1940,"low":1941,"close":1942,"change":140,"percent_change":1942,"volume":1495,"transactions":9,"vwap":1942},"2025-07-10",5.98,5.45,5.82,{"date":1944,"open":1867,"high":1363,"low":1771,"close":1867,"change":211,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1867},"2025-07-09",-1.26,30700,{"date":1948,"open":1898,"high":1949,"low":1861,"close":1950,"change":211,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-07-08",5.679,5.57,-1.24,46000,{"date":1954,"open":1955,"high":1955,"low":1867,"close":1228,"change":1312,"percent_change":1956,"volume":1181,"transactions":9,"vwap":1228},"2025-07-07",6.27,-10.05,{"date":1958,"open":1959,"high":1960,"low":1346,"close":1955,"change":1129,"percent_change":1531,"volume":1961,"transactions":9,"vwap":1955},"2025-07-03",6.08,6.41,46700,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1355,"change":1648,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1355},"2025-07-02",5.65,6.221,5.63,7.91,127400,{"date":1970,"open":1971,"high":1964,"low":1012,"close":771,"change":636,"percent_change":528,"volume":1972,"transactions":9,"vwap":771},"2025-07-01",5.47,41700,{"date":1974,"open":1592,"high":1867,"low":1610,"close":1971,"change":1648,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1971},"2025-06-30",8.75,134300,{"date":1978,"open":1610,"high":1979,"low":1400,"close":1610,"change":229,"percent_change":229,"volume":1980,"transactions":9,"vwap":1610},"2025-06-27",5.141,23300,{"date":1982,"open":1983,"high":1751,"low":1638,"close":1610,"change":106,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1610},"2025-06-26",4.97,1.21,58700,{"date":1987,"open":1988,"high":1989,"low":1638,"close":1983,"change":940,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1983},"2025-06-25",5.17,5.19,-3.31,45100,{"date":1993,"open":1686,"high":1752,"low":1617,"close":1592,"change":273,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1592},"2025-06-24",0.39,95500,{"date":1997,"open":1854,"high":1752,"low":1681,"close":1686,"change":651,"percent_change":307,"volume":1998,"transactions":9,"vwap":1686},"2025-06-23",69400,{"date":2000,"open":1612,"high":1872,"low":1638,"close":1854,"change":273,"percent_change":1994,"volume":2001,"transactions":9,"vwap":1854},"2025-06-20",149400,{"date":2003,"open":2004,"high":2005,"low":1400,"close":1611,"change":2006,"percent_change":1422,"volume":2007,"transactions":9,"vwap":1611},"2025-06-18",5.125,5.27,0.16,43000,{"date":2009,"open":2010,"high":2010,"low":1811,"close":1753,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1753},"2025-06-17",5.44,-0.4,-7.38,67200,{"date":2015,"open":1612,"high":2016,"low":2017,"close":2016,"change":1271,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-06-16",5.42,4.85,8.4,50800,{"date":2021,"open":1771,"high":1771,"low":1769,"close":1400,"change":1507,"percent_change":1606,"volume":2022,"transactions":9,"vwap":1400},"2025-06-13",82800,{"date":2024,"open":1862,"high":1228,"low":1771,"close":1771,"change":202,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1771},"2025-06-12",-1.85,23500,{"date":2028,"open":1356,"high":2029,"low":2030,"close":1371,"change":503,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1371},"2025-06-11",5.648,5.257,1.31,34400,{"date":2034,"open":1370,"high":2035,"low":2005,"close":2036,"change":673,"percent_change":352,"volume":1083,"transactions":9,"vwap":2036},"2025-06-10",5.517,5.34,{"date":2038,"open":1915,"high":1915,"low":1758,"close":1758,"change":2039,"percent_change":2040,"volume":1147,"transactions":9,"vwap":1758},"2025-06-09",-0.42,-7.43,{"date":2042,"open":1764,"high":1915,"low":1698,"close":1964,"change":135,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1964},"2025-06-06",13.23,80900,{"date":2046,"open":1400,"high":2047,"low":1638,"close":1698,"change":434,"percent_change":1832,"volume":2048,"transactions":9,"vwap":1698},"2025-06-05",5.198,42300,{"date":2050,"open":1400,"high":2051,"low":1681,"close":1325,"change":503,"percent_change":960,"volume":2052,"transactions":9,"vwap":1325},"2025-06-04",5.238,51700,{"date":2054,"open":1623,"high":2055,"low":1811,"close":1731,"change":19,"percent_change":545,"volume":2056,"transactions":9,"vwap":1731},"2025-06-03",5.416,64900,{"date":2058,"open":1604,"high":1862,"low":1681,"close":1704,"change":211,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1704},"2025-06-02",-1.4,115300,{"date":2062,"open":1989,"high":1854,"low":1643,"close":1400,"change":319,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1400},"2025-05-30",-1.19,200300,{"date":2066,"open":1883,"high":2067,"low":1722,"close":1751,"change":1304,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1751},"2025-05-29",6.075,-9.48,160000,{"date":2071,"open":2072,"high":2073,"low":1883,"close":1883,"change":1631,"percent_change":2074,"volume":803,"transactions":9,"vwap":1883},"2025-05-28",6.31,6.33,-9.84,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2079,"change":1507,"percent_change":1572,"volume":905,"transactions":9,"vwap":2079},"2025-05-27",6.55,6.69,6.2,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-05-23",7,7.49,6.5,6.51,-0.89,-12.03,199400,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":25,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-05-22",6.16,8.03,7.4,23.13,414600,{"date":2097,"open":2098,"high":2099,"low":1928,"close":2100,"change":335,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-05-21",6.1,6.285,6.01,-1.8,58000,{"date":2104,"open":2079,"high":2105,"low":2106,"close":2107,"change":335,"percent_change":2108,"volume":2102,"transactions":9,"vwap":2107},"2025-05-20",6.655,6.11,6.12,-1.77,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":1985,"transactions":9,"vwap":2114},"2025-05-19",6.26,6.765,6.19,6.23,-0.38,-5.75,{"date":2118,"open":1355,"high":2119,"low":1355,"close":2120,"change":52,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-05-16",6.97,6.61,8.01,56500,{"date":2124,"open":2125,"high":2126,"low":1355,"close":2107,"change":732,"percent_change":304,"volume":2127,"transactions":9,"vwap":2107},"2025-05-15",6.21,6.47,61900,{"date":2129,"open":2130,"high":2131,"low":1355,"close":1355,"change":1050,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1355},"2025-05-14",6.94,7.63,-21.77,138100,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-05-13",8.17,8.55,6.84,7.67,-0.85,-9.98,73200,{"date":2144,"open":174,"high":174,"low":2145,"close":2146,"change":1151,"percent_change":679,"volume":2147,"transactions":9,"vwap":2146},"2025-05-12",8.5,8.52,75800,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-05-09",7.8,9.1,7.403,8.88,1.08,13.85,268600,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2150,"change":263,"percent_change":2162,"volume":1719,"transactions":9,"vwap":2150},"2025-05-08",7.9,7.99,7.74,0.65,{"date":2164,"open":2165,"high":2160,"low":2166,"close":2167,"change":306,"percent_change":2168,"volume":1418,"transactions":9,"vwap":2167},"2025-05-07",7.77,7.571,7.75,-0.39,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":627,"percent_change":1073,"volume":1790,"transactions":9,"vwap":2174},"2025-05-06",7.59,7.87,7.425,7.78,{"date":2176,"open":2150,"high":2150,"low":2177,"close":2171,"change":493,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2171},"2025-05-05",7.44,-2.06,7800,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2167,"change":1129,"percent_change":1260,"volume":2185,"transactions":9,"vwap":2167},"2025-05-02",7.69,7.84,7.36,32000,{"date":2187,"open":2130,"high":2131,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":1075,"transactions":9,"vwap":2189},"2025-05-01",6.85,7.48,0.47,6.7,{"date":2193,"open":2093,"high":2194,"low":2188,"close":2195,"change":2168,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-04-30",7.6,7.01,-5.27,55600,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2093,"change":441,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2093},"2025-04-29",7.5,7.51,7.07,-0.54,23400,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2177,"change":2209,"percent_change":2210,"volume":1930,"transactions":9,"vwap":2177},"2025-04-28",8,7.292,-0.46,-5.82,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2159,"change":2216,"percent_change":2189,"volume":2217,"transactions":9,"vwap":2159},"2025-04-25",7.35,8.18,7.095,0.55,74600,{"date":2219,"open":2200,"high":2220,"low":2188,"close":2213,"change":2221,"percent_change":950,"volume":1937,"transactions":9,"vwap":2213},"2025-04-24",7.875,-0.21,{"date":2223,"open":2194,"high":2159,"low":2195,"close":2224,"change":627,"percent_change":649,"volume":2225,"transactions":9,"vwap":2224},"2025-04-23",7.56,213300,{"date":178,"open":2227,"high":2189,"low":2228,"close":2229,"change":116,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},6.24,6.15,7.37,18.11,95300]