[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNTN":3,"homepage-market-summary":31,"stock-historical-CNTN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CNTN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Canton Strategic Holdings, Inc. Common Stock","Nasdaq",null,"FINANCE SERVICES","Canton Strategic Holdings Inc is engaged in activities related to Canton Network, including the use of Canton Coin, to support blockchain-based infrastructure and the digitization of financial market processes. The company operates in two reportable segments: digital asset treasury and clinical stage bio-technology. Its flagship clinical asset, GV104, is being developed for a specific indication for respiratory and\u002For nervous system depression in military personnel and chemical incident responders. The expanded pipeline includes other indications for GV104 and GV023, an approach to autoimmune diseases as well as an early-stage multispecific biologic platform.","12","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.25,2.26,2.314,2.215,2.185,0.065,2.97,485563.29208,3324,2.2628,6.89,1.75,968201.82695094,9.7,1185,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},9.08,1.081,2428472,886392456.737735,92.31,"2025-04-22",[184,185,194,205,215,225,234,243,251,261,271,281,289,299,309,317,325,333,342,350,358,366,373,379,386,396,403,412,419,426,432,439,447,457,465,474,482,491,500,509,517,525,531,538,545,551,557,565,570,577,585,593,600,609,616,621,626,631,635,639,644,649,656,664,673,679,686,694,701,709,718,727,735,744,752,760,765,772,776,782,789,793,799,805,809,813,819,825,831,837,843,851,857,862,867,873,881,888,896,901,905,910,914,920,925,929,934,938,941,945,950,956,962,967,973,978,981,987,993,1000,1003,1008,1013,1017,1022,1026,1029,1033,1038,1042,1047,1051,1057,1062,1067,1072,1076,1081,1089,1096,1103,1111,1120,1125,1134,1141,1149,1156,1164,1170,1177,1182,1189,1198,1205,1210,1215,1221,1228,1233,1238,1245,1249,1257,1265,1272,1278,1287,1293,1302,1308,1314,1320,1326,1331,1336,1340,1345,1349,1353,1360,1364,1369,1372,1376,1381,1385,1389,1394,1398,1401,1405,1409,1413,1417,1420,1425,1428,1432,1436,1440,1444,1448,1453,1456,1460,1465,1469,1473,1477,1480,1485,1490,1494,1498,1502,1506,1512,1516,1521,1525,1528,1532,1536,1544,1548,1554,1559,1564,1568,1573,1576,1582,1585,1590,1593,1597,1602,1607,1612,1616,1620,1625,1629,1633,1637,1641,1645,1651,1655,1659,1664,1668,1675,1678,1683,1687,1691,1695,1700,1705,1711,1715,1719,1723,1729,1732,1735,1739,1743,1749,1755,1761,1769,1775,1783,1790,1798,1806,1812,1817,1822,1827,1833,1839,1843,1847,1853,1860,1867,1873,1877,1884,1887,1893,1897,1902,1907,1912,1919,1926,1934,1939,1947,1954,1960,1966,1969,1976,1980,1986,1991,1995,2000,2004,2008,2012,2016,2021,2027,2032,2038,2044,2048,2052,2058,2063,2067,2072,2076,2083,2088,2092,2096,2101,2106,2110,2116,2122,2126,2131,2135,2142,2145,2149,2154,2161,2165,2170,2175,2179,2183,2186,2190,2194,2198,2202,2207,2211,2215,2219,2224,2228,2232,2237],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",2.32,2.18,-0.19,-8,721762.026989,4240,2.224,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",2.4,2.485,2.37,2.375,-0.005,-0.21,446132.742293,4536,2.4067,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",2.69,2.715,2.38,-0.31,-11.52,876028.350049,6657,2.4866,{"date":216,"open":217,"high":218,"low":219,"close":207,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",2.6,2.79,2.48,0.12,4.67,1170562.293013,8208,2.6631,{"date":226,"open":198,"high":227,"low":198,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",2.72,2.57,0.26,11.26,1527815.960509,7041,2.5572,{"date":235,"open":236,"high":198,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",2.24,2.31,0.07,3.12,476139.046067,4021,2.3146,{"date":244,"open":245,"high":245,"low":246,"close":236,"change":201,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",2.44,2.21,-8.57,535340.34017,4114,2.2979,{"date":252,"open":253,"high":254,"low":255,"close":253,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",2.45,2.52,2.33,0.01,0.41,679346.323719,4697,2.4413,{"date":262,"open":263,"high":264,"low":265,"close":245,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",2.35,2.51,2.275,0.14,6.09,800051.658981,5943,2.4426,{"date":272,"open":273,"high":209,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",2.15,2.13,2.3,0.2,9.52,3883602.023156,6247,2.2969,{"date":282,"open":274,"high":188,"low":283,"close":284,"change":108,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",2.0819,2.1,2.94,697458.063927,4607,2.1193,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":200,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",2.02,2.09,1.935,2.04,-0.24,1197058.9274,7436,2.0249,{"date":300,"open":284,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",2.12,2.03,2.045,-0.055,-2.62,608066.982439,6119,2.0707,{"date":310,"open":301,"high":311,"low":312,"close":284,"change":113,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",2.17,2.07,-0.47,481415.80157,4295,2.1078,{"date":318,"open":188,"high":17,"low":284,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",2.11,-0.04,-1.86,758871.421047,5820,2.1703,{"date":326,"open":311,"high":327,"low":301,"close":273,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",2.19,-0.06,-2.71,507788.7924,6053,2.1477,{"date":334,"open":236,"high":335,"low":336,"close":246,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",2.305,2.2,-0.02,-0.9,523139.520431,13171,2.2441,{"date":343,"open":17,"high":263,"low":246,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",2.23,-0.05,-2.19,579149.180909,4344,2.2929,{"date":351,"open":246,"high":275,"low":188,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",2.28,0.03,1.33,410642.707987,3547,2.2602,{"date":359,"open":319,"high":17,"low":360,"close":16,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",2.08,0.17,8.17,642800.123736,4187,2.1738,{"date":367,"open":17,"high":335,"low":294,"close":360,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",-0.2,-8.77,711815.610301,4852,2.1734,{"date":374,"open":352,"high":263,"low":188,"close":352,"change":375,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",0,570226.392168,5522,2.2598,{"date":380,"open":344,"high":275,"low":381,"close":352,"change":108,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",2.1928,2.7,407218.918877,4203,2.2497,{"date":387,"open":388,"high":389,"low":336,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",2.34,2.36,2.22,-0.13,-5.53,521753.894052,3715,2.2477,{"date":397,"open":246,"high":398,"low":246,"close":263,"change":220,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-27",2.395,5.38,399429.565668,3916,2.3401,{"date":404,"open":405,"high":406,"low":390,"close":344,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-26",2.29,2.359,-0.08,-3.46,508283.292342,4155,2.2913,{"date":413,"open":273,"high":414,"low":274,"close":237,"change":361,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",2.39,7.94,985503.065936,8202,2.3056,{"date":420,"open":17,"high":352,"low":360,"close":421,"change":345,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-24",2.14,-2.28,1093101.437249,8897,2.1713,{"date":427,"open":390,"high":344,"low":428,"close":327,"change":337,"percent_change":338,"volume":429,"transactions":430,"vwap":431},"2026-08-21",2.135,744695.427273,7165,2.183,{"date":433,"open":327,"high":344,"low":434,"close":246,"change":220,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-20",2.05,5.74,823490.045227,6569,2.1392,{"date":440,"open":434,"high":319,"low":441,"close":292,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-19",1.974,0.08,3.98,911702.188948,6850,2.0528,{"date":448,"open":302,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-18",2.06,1.96,2.01,-0.015,-0.74,700718.806456,6349,2.0073,{"date":458,"open":451,"high":294,"low":459,"close":460,"change":461,"percent_change":123,"volume":462,"transactions":463,"vwap":464},"2026-08-17",1.925,2.025,0.005,494645.890393,5332,2.0009,{"date":466,"open":467,"high":292,"low":468,"close":291,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-14",1.97,1.9,0.05,2.54,740581.612949,5663,2.0299,{"date":475,"open":476,"high":477,"low":478,"close":467,"change":375,"percent_change":375,"volume":479,"transactions":480,"vwap":481},"2026-08-13",1.98,2,1.94,325548.625111,2693,1.9716,{"date":483,"open":484,"high":485,"low":486,"close":467,"change":238,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-12",1.93,1.99,1.9215,3.68,317424.072647,2558,1.9633,{"date":492,"open":493,"high":494,"low":495,"close":468,"change":353,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-11",1.88,1.91,1.84,1.6,357592.948859,3496,1.8832,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":375,"percent_change":375,"volume":506,"transactions":507,"vwap":508},"2026-08-10",1.85,1.95,1.83,1.87,464694.715994,3311,1.8773,{"date":510,"open":495,"high":511,"low":512,"close":505,"change":256,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-07",1.89,1.79,0.54,567486.506253,3763,1.8401,{"date":518,"open":493,"high":519,"low":504,"close":520,"change":320,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-06",1.885,1.86,-2.11,302244.584511,2308,1.8579,{"date":526,"open":503,"high":467,"low":505,"close":468,"change":113,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-05",-0.52,650480.318768,4857,1.9043,{"date":532,"open":476,"high":294,"low":495,"close":494,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-04",-0.09,-4.5,862326.734012,6717,1.9042,{"date":539,"open":468,"high":302,"low":540,"close":477,"change":238,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-03",1.81,3.63,1051930.929952,7318,1.9233,{"date":546,"open":520,"high":503,"low":27,"close":484,"change":442,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-31",4.32,1168741.525474,9058,1.8608,{"date":552,"open":476,"high":291,"low":540,"close":502,"change":407,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-30",-4.15,1168144.615908,6220,1.8692,{"date":558,"open":477,"high":451,"low":559,"close":484,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-29",1.8507,-0.11,-5.39,1182667.570559,6246,1.9134,{"date":566,"open":360,"high":301,"low":467,"close":294,"change":256,"percent_change":54,"volume":567,"transactions":568,"vwap":569},"2026-07-28",595685.573572,3802,2.0503,{"date":571,"open":477,"high":301,"low":477,"close":302,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-27",0.09,4.64,695814.298114,4260,2.0527,{"date":578,"open":312,"high":292,"low":579,"close":478,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-24",1.915,-0.12,-5.83,764082.116147,4513,1.9674,{"date":586,"open":312,"high":319,"low":587,"close":449,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-23",1.975,-0.03,-1.44,531763.494307,6530,2.0366,{"date":594,"open":273,"high":19,"low":434,"close":292,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-22",-0.07,-3.24,597384.80326,5079,2.1364,{"date":601,"open":319,"high":602,"low":603,"close":602,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-21",2.16,2.015,0.11,5.37,681394.703967,5592,2.1033,{"date":610,"open":275,"high":255,"low":477,"close":434,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-20",-0.25,-10.87,1314846.873609,7254,2.088,{"date":617,"open":16,"high":618,"low":16,"close":275,"change":320,"percent_change":619,"volume":620,"transactions":9,"vwap":275},"2026-07-17",2.41,-1.71,450700,{"date":622,"open":198,"high":623,"low":17,"close":388,"change":345,"percent_change":624,"volume":625,"transactions":9,"vwap":388},"2026-07-16",2.385,-2.09,784800,{"date":627,"open":209,"high":398,"low":628,"close":414,"change":572,"percent_change":629,"volume":630,"transactions":9,"vwap":414},"2026-07-15",2.27,3.91,630600,{"date":632,"open":388,"high":414,"low":628,"close":275,"change":353,"percent_change":633,"volume":634,"transactions":9,"vwap":275},"2026-07-14",1.32,710000,{"date":636,"open":209,"high":209,"low":246,"close":628,"change":560,"percent_change":637,"volume":638,"transactions":9,"vwap":628},"2026-07-13",-4.62,672400,{"date":640,"open":405,"high":641,"low":352,"close":209,"change":572,"percent_change":642,"volume":643,"transactions":9,"vwap":209},"2026-07-10",2.42,3.93,642100,{"date":645,"open":198,"high":646,"low":17,"close":405,"change":588,"percent_change":647,"volume":648,"transactions":9,"vwap":405},"2026-07-09",2.49,-1.29,891700,{"date":650,"open":651,"high":652,"low":187,"close":187,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":187},"2026-07-08",2.46,2.559,-0.18,-7.2,1113800,{"date":657,"open":658,"high":659,"low":253,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-07",2.59,2.62,2.5,-0.065,-2.53,497600,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-06",2.84,2.85,2.555,2.565,-0.275,-9.68,775800,{"date":674,"open":285,"high":675,"low":666,"close":666,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":666},"2026-07-02",3.007,-0.1,-3.4,406500,{"date":680,"open":681,"high":682,"low":683,"close":285,"change":220,"percent_change":684,"volume":685,"transactions":9,"vwap":285},"2026-07-01",2.83,2.96,2.81,4.26,309800,{"date":687,"open":218,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-30",2.87,2.67,2.82,0.04,1.44,812900,{"date":695,"open":22,"high":696,"low":697,"close":698,"change":189,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-29",2.99,2.73,2.78,-6.4,770700,{"date":702,"open":703,"high":704,"low":705,"close":22,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":22},"2026-06-26",2.65,2.985,2.61,0.285,10.61,6157300,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-25",2.8,2.9,2.68,2.685,0.02,0.75,933500,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-24",3.19,3.24,2.66,2.665,-0.565,-17.49,1615900,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":715,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-23",3.1,3.25,2.95,3.23,0.62,1428700,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-22",3.34,3.5,3.135,3.21,-0.14,-4.18,1276100,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":189,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-18",3.48,3.505,3.18,3.35,-5.37,2767000,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-17",3.27,3.64,3.54,0.24,7.27,1385900,{"date":761,"open":762,"high":763,"low":730,"close":762,"change":572,"percent_change":711,"volume":764,"transactions":9,"vwap":762},"2026-06-16",3.3,3.77,2286400,{"date":766,"open":767,"high":768,"low":769,"close":740,"change":220,"percent_change":770,"volume":771,"transactions":9,"vwap":740},"2026-06-15",3.17,3.245,2.98,3.88,1007500,{"date":773,"open":769,"high":774,"low":682,"close":82,"change":238,"percent_change":187,"volume":775,"transactions":9,"vwap":82},"2026-06-12",3.2,777300,{"date":777,"open":778,"high":779,"low":227,"close":780,"change":238,"percent_change":198,"volume":781,"transactions":9,"vwap":780},"2026-06-11",3,3.105,3.02,1171100,{"date":783,"open":683,"high":784,"low":785,"close":731,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":731},"2026-06-10",3.22,2.75,0.27,10.07,1024700,{"date":790,"open":791,"high":731,"low":689,"close":713,"change":353,"percent_change":118,"volume":792,"transactions":9,"vwap":713},"2026-06-09",2.74,994100,{"date":794,"open":795,"high":796,"low":254,"close":703,"change":153,"percent_change":797,"volume":798,"transactions":9,"vwap":703},"2026-06-08",2.53,2.77,15.22,988200,{"date":800,"open":414,"high":219,"low":801,"close":275,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":275},"2026-06-05",2.195,-0.15,-6.12,920000,{"date":806,"open":641,"high":807,"low":209,"close":253,"change":375,"percent_change":375,"volume":808,"transactions":9,"vwap":253},"2026-06-04",2.56,669900,{"date":810,"open":660,"high":705,"low":263,"close":253,"change":442,"percent_change":811,"volume":812,"transactions":9,"vwap":253},"2026-06-03",3.38,657100,{"date":814,"open":815,"high":815,"low":421,"close":198,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":198},"2026-06-02",2.89,-0.435,-15.51,2615300,{"date":820,"open":739,"high":762,"low":218,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-01",2.805,-0.295,-9.52,1491600,{"date":826,"open":827,"high":732,"low":828,"close":729,"change":113,"percent_change":829,"volume":830,"transactions":9,"vwap":729},"2026-05-29",3.15,3.01,-0.32,754100,{"date":832,"open":748,"high":730,"low":833,"close":834,"change":580,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-05-28",3.081,3.11,-3.72,631400,{"date":838,"open":839,"high":840,"low":784,"close":732,"change":328,"percent_change":841,"volume":842,"transactions":9,"vwap":732},"2026-05-27",3.29,3.56,-1.82,551100,{"date":844,"open":845,"high":846,"low":847,"close":839,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":839},"2026-05-26",3.52,3.594,3.28,-0.23,-6.53,382100,{"date":852,"open":853,"high":854,"low":737,"close":845,"change":361,"percent_change":855,"volume":856,"transactions":9,"vwap":845},"2026-05-22",3.36,3.65,5.07,610800,{"date":858,"open":774,"high":89,"low":767,"close":749,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":749},"2026-05-21",0.1,3.08,264000,{"date":863,"open":730,"high":864,"low":767,"close":730,"change":452,"percent_change":865,"volume":866,"transactions":9,"vwap":730},"2026-05-20",3.33,-0.46,260000,{"date":868,"open":721,"high":89,"low":869,"close":870,"change":461,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-19",3.155,3.265,0.15,357100,{"date":874,"open":541,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-18",3.71,3.175,3.26,-0.36,-9.94,890200,{"date":882,"open":883,"high":884,"low":738,"close":885,"change":391,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-15",3.6,3.735,3.62,-3.47,431300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":757,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-14",3.59,3.876,3.53,3.75,6.84,851800,{"date":897,"open":847,"high":756,"low":877,"close":898,"change":757,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-13",3.51,7.34,641200,{"date":902,"open":720,"high":903,"low":767,"close":754,"change":442,"percent_change":264,"volume":904,"transactions":9,"vwap":754},"2026-05-12",3.32,323400,{"date":906,"open":907,"high":749,"low":780,"close":720,"change":361,"percent_change":908,"volume":909,"transactions":9,"vwap":720},"2026-05-11",3.03,5.63,780500,{"date":911,"open":828,"high":912,"low":815,"close":780,"change":691,"percent_change":83,"volume":913,"transactions":9,"vwap":780},"2026-05-08",3.07,355200,{"date":915,"open":774,"high":784,"low":916,"close":769,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":769},"2026-05-07",2.91,-0.22,-6.87,667100,{"date":921,"open":774,"high":730,"low":922,"close":774,"change":588,"percent_change":923,"volume":924,"transactions":9,"vwap":774},"2026-05-06",3.13,-0.93,343900,{"date":926,"open":927,"high":721,"low":922,"close":732,"change":238,"percent_change":390,"volume":928,"transactions":9,"vwap":732},"2026-05-05",3.16,227400,{"date":930,"open":732,"high":931,"low":82,"close":927,"change":595,"percent_change":932,"volume":933,"transactions":9,"vwap":927},"2026-05-04",3.325,-2.17,671700,{"date":935,"open":784,"high":936,"low":927,"close":732,"change":375,"percent_change":375,"volume":937,"transactions":9,"vwap":732},"2026-05-01",3.31,336800,{"date":939,"open":922,"high":754,"low":828,"close":732,"change":604,"percent_change":892,"volume":940,"transactions":9,"vwap":732},"2026-04-30",482900,{"date":942,"open":936,"high":936,"low":860,"close":239,"change":653,"percent_change":943,"volume":944,"transactions":9,"vwap":239},"2026-04-29",-5.45,631100,{"date":946,"open":762,"high":947,"low":877,"close":762,"change":113,"percent_change":948,"volume":949,"transactions":9,"vwap":762},"2026-04-28",3.485,-0.3,668600,{"date":951,"open":952,"high":953,"low":847,"close":936,"change":676,"percent_change":954,"volume":955,"transactions":9,"vwap":936},"2026-04-27",3.4,3.41,-2.93,269400,{"date":957,"open":958,"high":959,"low":960,"close":953,"change":691,"percent_change":61,"volume":961,"transactions":9,"vwap":953},"2026-04-24",3.39,3.482,3.311,285100,{"date":963,"open":845,"high":964,"low":903,"close":89,"change":653,"percent_change":965,"volume":966,"transactions":9,"vwap":89},"2026-04-23",3.57,-5.07,281700,{"date":968,"open":737,"high":890,"low":903,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-22",3.55,0.23,6.93,632100,{"date":974,"open":969,"high":975,"low":936,"close":903,"change":189,"percent_change":976,"volume":977,"transactions":9,"vwap":903},"2026-04-21",3.58,-5.41,354100,{"date":979,"open":811,"high":969,"low":853,"close":898,"change":442,"percent_change":255,"volume":980,"transactions":9,"vwap":898},"2026-04-20",320000,{"date":982,"open":898,"high":983,"low":984,"close":984,"change":328,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-04-17",3.76,3.43,-1.72,1096700,{"date":988,"open":840,"high":989,"low":737,"close":990,"change":533,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-16",3.565,3.49,-2.51,874400,{"date":994,"open":995,"high":755,"low":996,"close":975,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":975},"2026-04-15",3.45,3.404,0.19,5.6,898200,{"date":1001,"open":952,"high":541,"low":853,"close":958,"change":442,"percent_change":641,"volume":1002,"transactions":9,"vwap":958},"2026-04-14",922000,{"date":1004,"open":828,"high":853,"low":778,"close":936,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":936},"2026-04-13",0.325,10.89,629500,{"date":1009,"open":746,"high":990,"low":769,"close":704,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":704},"2026-04-10",-0.415,-12.21,1541400,{"date":1014,"open":730,"high":746,"low":239,"close":952,"change":220,"percent_change":1015,"volume":1016,"transactions":9,"vwap":952},"2026-04-09",3.66,1405000,{"date":1018,"open":864,"high":1019,"low":720,"close":847,"change":871,"percent_change":1020,"volume":1021,"transactions":9,"vwap":847},"2026-04-08",3.369,4.79,378600,{"date":1023,"open":762,"high":958,"low":780,"close":922,"change":580,"percent_change":1024,"volume":1025,"transactions":9,"vwap":922},"2026-04-07",-3.69,430900,{"date":1027,"open":721,"high":953,"low":784,"close":730,"change":113,"percent_change":210,"volume":1028,"transactions":9,"vwap":730},"2026-04-06",326000,{"date":1030,"open":721,"high":737,"low":1031,"close":877,"change":715,"percent_change":733,"volume":1032,"transactions":9,"vwap":877},"2026-04-02",3.122,394800,{"date":1034,"open":762,"high":89,"low":1035,"close":721,"change":588,"percent_change":1036,"volume":1037,"transactions":9,"vwap":721},"2026-04-01",3.223,-0.92,276600,{"date":1039,"open":860,"high":864,"low":860,"close":754,"change":997,"percent_change":1040,"volume":1041,"transactions":9,"vwap":754},"2026-03-31",6.17,746300,{"date":1043,"open":774,"high":1044,"low":912,"close":860,"change":533,"percent_change":1045,"volume":1046,"transactions":9,"vwap":860},"2026-03-30",3.42,-2.84,499600,{"date":1048,"open":740,"high":903,"low":827,"close":767,"change":588,"percent_change":1049,"volume":1050,"transactions":9,"vwap":767},"2026-03-27",-0.94,391500,{"date":1052,"open":1053,"high":747,"low":748,"close":774,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":774},"2026-03-26",3.47,-0.27,-7.78,472400,{"date":1058,"open":839,"high":990,"low":877,"close":1053,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1053},"2026-03-25",0.22,6.77,572200,{"date":1063,"open":958,"high":1044,"low":1064,"close":730,"change":533,"percent_change":1065,"volume":1066,"transactions":9,"vwap":730},"2026-03-24",3.235,-2.69,340700,{"date":1068,"open":762,"high":995,"low":762,"close":737,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":737},"2026-03-23",0.015,0.45,350500,{"date":1073,"open":877,"high":1044,"low":877,"close":931,"change":304,"percent_change":1074,"volume":1075,"transactions":9,"vwap":931},"2026-03-20",-1.63,470800,{"date":1077,"open":995,"high":845,"low":827,"close":811,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":811},"2026-03-19",-0.125,-3.57,632500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":747,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":747},"2026-03-18",4,4.01,3.46,-0.445,-11.27,1005000,{"date":1090,"open":1091,"high":1092,"low":642,"close":1093,"change":676,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-17",4.05,4.2,3.95,-2.47,334200,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1091,"change":337,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1091},"2026-03-16",4.19,4.396,3.92,-0.49,588200,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1078,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-13",4.34,4.39,4.02,4.07,-2.98,505500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-12",4.59,4.6,4.18,4.195,-0.455,-9.78,462600,{"date":1121,"open":97,"high":1122,"low":1123,"close":97,"change":113,"percent_change":201,"volume":1124,"transactions":9,"vwap":97},"2026-03-11",4.76,4.53,267600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-10",4.47,4.78,4.41,4.66,0.21,4.72,489500,{"date":1135,"open":1136,"high":1137,"low":684,"close":1138,"change":588,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-09",4.35,4.61,4.45,-0.67,600700,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":337,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-06",4.49,4.57,4.43,4.48,-0.44,318900,{"date":1150,"open":1114,"high":1151,"low":1152,"close":1153,"change":653,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-05",4.81,4.425,4.5,-3.85,786100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":108,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-04",4.58,4.815,4.465,4.68,1.3,618100,{"date":1165,"open":1166,"high":1166,"low":1114,"close":1167,"change":527,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-03",4.98,4.62,-10.12,606600,{"date":1171,"open":1172,"high":1173,"low":1122,"close":1174,"change":238,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-02",4.85,5.22,5.14,1.38,718600,{"date":1178,"open":1179,"high":1180,"low":1172,"close":855,"change":469,"percent_change":47,"volume":1181,"transactions":9,"vwap":855},"2026-02-27",4.93,5.1,337700,{"date":1183,"open":1174,"high":1184,"low":1185,"close":1186,"change":560,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-02-26",5.265,4.88,5.02,-2.14,688200,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-02-25",4.77,5.19,4.56,5.13,0.42,8.92,961200,{"date":1199,"open":1200,"high":1201,"low":1130,"close":1202,"change":653,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-02-24",4.8,5.03,4.71,-3.68,726500,{"date":1206,"open":97,"high":855,"low":1207,"close":1208,"change":1131,"percent_change":1143,"volume":1209,"transactions":9,"vwap":1208},"2026-02-23",4.44,4.89,921200,{"date":1211,"open":1212,"high":1185,"low":1213,"close":1161,"change":361,"percent_change":763,"volume":1214,"transactions":9,"vwap":1161},"2026-02-20",4.55,4.52,798600,{"date":1216,"open":1217,"high":1217,"low":1145,"close":1218,"change":1147,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-02-19",4.84,4.51,-8.89,769500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1131,"percent_change":1145,"volume":1227,"transactions":9,"vwap":1226},"2026-02-18",4.75,5.16,4.74,4.95,1005300,{"date":1229,"open":1146,"high":1200,"low":1230,"close":1225,"change":229,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1225},"2026-02-17",4.36,5.8,629200,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1146,"change":276,"percent_change":221,"volume":1237,"transactions":9,"vwap":1146},"2026-02-13",4.21,4.645,469400,{"date":1239,"open":1129,"high":1240,"low":1241,"close":1242,"change":595,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-02-12",4.413,4.15,4.28,-1.61,432500,{"date":1246,"open":1130,"high":1130,"low":1098,"close":1136,"change":210,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1136},"2026-02-11",-6.65,719100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1130,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1130},"2026-02-10",4.33,4.83,4.3,0.29,6.64,984600,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":970,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-02-09",4.1,4.4,3.82,4.37,5.56,1349100,{"date":1266,"open":1267,"high":1092,"low":1268,"close":1269,"change":1131,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-02-06",4.16,3.995,4.14,5.34,1100500,{"date":1273,"open":1136,"high":1143,"low":1274,"close":642,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":642},"2026-02-05",3.85,-0.8,-16.91,1364900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-04",5.26,5.361,4.521,4.73,-0.64,-11.92,1871600,{"date":1288,"open":1289,"high":1231,"low":1290,"close":605,"change":560,"percent_change":1291,"volume":1292,"transactions":9,"vwap":605},"2026-02-03",5.68,5.05,-2.01,2049900,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-02",5.24,5.83,5.04,5.48,0.59,12.07,3423500,{"date":1303,"open":1262,"high":1304,"low":1305,"close":1208,"change":1195,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1208},"2026-01-30",5,3.971,9.4,3568000,{"date":1309,"open":1310,"high":1020,"low":1311,"close":1127,"change":1195,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1127},"2026-01-29",4.13,3.79,10.37,4188700,{"date":1315,"open":541,"high":1316,"low":541,"close":1091,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1091},"2026-01-28",4.23,0.46,12.81,2471900,{"date":1321,"open":762,"high":1322,"low":774,"close":890,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":890},"2026-01-27",3.74,0.36,11.15,2315500,{"date":1327,"open":1328,"high":864,"low":682,"close":732,"change":786,"percent_change":1329,"volume":1330,"transactions":9,"vwap":732},"2026-01-26",3.06,9.12,1275100,{"date":1332,"open":780,"high":82,"low":1333,"close":682,"change":345,"percent_change":1334,"volume":1335,"transactions":9,"vwap":682},"2026-01-23",2.92,-1.66,360900,{"date":1337,"open":688,"high":1328,"low":711,"close":828,"change":1059,"percent_change":1338,"volume":1339,"transactions":9,"vwap":828},"2026-01-22",7.89,486500,{"date":1341,"open":731,"high":682,"low":1342,"close":218,"change":391,"percent_change":1343,"volume":1344,"transactions":9,"vwap":218},"2026-01-21",2.71,-4.45,475600,{"date":1346,"open":666,"high":1347,"low":681,"close":1333,"change":375,"percent_change":375,"volume":1348,"transactions":9,"vwap":1333},"2026-01-20",3.05,563900,{"date":1350,"open":285,"high":907,"low":916,"close":1333,"change":320,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1333},"2026-01-16",-1.35,288300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":682,"change":676,"percent_change":1358,"volume":1359,"transactions":9,"vwap":682},"2026-01-15",3.04,3.041,2.88,-3.27,350400,{"date":1361,"open":1333,"high":82,"low":690,"close":1328,"change":361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1328},"2026-01-14",5.88,303600,{"date":1365,"open":1347,"high":1347,"low":1366,"close":815,"change":580,"percent_change":1367,"volume":1368,"transactions":9,"vwap":815},"2026-01-13",2.76,-3.99,449200,{"date":1370,"open":667,"high":907,"low":666,"close":828,"change":1059,"percent_change":1338,"volume":1371,"transactions":9,"vwap":828},"2026-01-12",392600,{"date":1373,"open":285,"high":769,"low":796,"close":218,"change":580,"percent_change":1374,"volume":1375,"transactions":9,"vwap":218},"2026-01-09",-4.12,341600,{"date":1377,"open":828,"high":1378,"low":1357,"close":916,"change":676,"percent_change":1379,"volume":1380,"transactions":9,"vwap":916},"2026-01-08",3.035,-3.32,405500,{"date":1382,"open":82,"high":82,"low":285,"close":828,"change":407,"percent_change":1383,"volume":1384,"transactions":9,"vwap":828},"2026-01-07",-2.59,354500,{"date":1386,"open":720,"high":754,"low":731,"close":82,"change":676,"percent_change":1387,"volume":1388,"transactions":9,"vwap":82},"2026-01-06",-3.13,557100,{"date":1390,"open":1044,"high":1391,"low":780,"close":720,"change":189,"percent_change":1392,"volume":1393,"transactions":9,"vwap":720},"2026-01-05",3.44,-5.62,909900,{"date":1395,"open":720,"high":840,"low":827,"close":811,"change":153,"percent_change":1396,"volume":1397,"transactions":9,"vwap":811},"2026-01-02",11.55,1108700,{"date":1399,"open":1347,"high":729,"low":666,"close":907,"change":691,"percent_change":83,"volume":1400,"transactions":9,"vwap":907},"2025-12-31",453400,{"date":1402,"open":285,"high":774,"low":690,"close":696,"change":361,"percent_change":1403,"volume":1404,"transactions":9,"vwap":696},"2025-12-30",6.03,1205700,{"date":1406,"open":703,"high":815,"low":217,"close":690,"change":970,"percent_change":1407,"volume":1408,"transactions":9,"vwap":690},"2025-12-29",8.88,748600,{"date":1410,"open":646,"high":658,"low":646,"close":658,"change":353,"percent_change":1411,"volume":1412,"transactions":9,"vwap":658},"2025-12-26",1.17,134300,{"date":1414,"open":219,"high":659,"low":1415,"close":807,"change":604,"percent_change":1143,"volume":1416,"transactions":9,"vwap":807},"2025-12-24",2.43,240400,{"date":1418,"open":646,"high":646,"low":209,"close":253,"change":320,"percent_change":1243,"volume":1419,"transactions":9,"vwap":253},"2025-12-23",264700,{"date":1421,"open":470,"high":1422,"low":198,"close":646,"change":361,"percent_change":1423,"volume":1424,"transactions":9,"vwap":646},"2025-12-22",2.58,7.33,723300,{"date":1426,"open":187,"high":245,"low":16,"close":187,"change":859,"percent_change":1153,"volume":1427,"transactions":9,"vwap":187},"2025-12-19",1398900,{"date":1429,"open":196,"high":228,"low":336,"close":390,"change":741,"percent_change":1430,"volume":1431,"transactions":9,"vwap":390},"2025-12-18",-5.93,655000,{"date":1433,"open":414,"high":618,"low":187,"close":389,"change":345,"percent_change":1434,"volume":1435,"transactions":9,"vwap":389},"2025-12-17",-2.07,716700,{"date":1437,"open":618,"high":1438,"low":263,"close":618,"change":256,"percent_change":1195,"volume":1439,"transactions":9,"vwap":618},"2025-12-16",2.446,179700,{"date":1441,"open":651,"high":1442,"low":187,"close":196,"change":256,"percent_change":1195,"volume":1443,"transactions":9,"vwap":196},"2025-12-15",2.47,391600,{"date":1445,"open":660,"high":1446,"low":389,"close":414,"change":741,"percent_change":392,"volume":1447,"transactions":9,"vwap":414},"2025-12-12",2.64,205200,{"date":1449,"open":703,"high":1342,"low":795,"close":795,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":795},"2025-12-11",-0.16,-5.95,380900,{"date":1454,"open":807,"high":785,"low":470,"close":207,"change":572,"percent_change":1085,"volume":1455,"transactions":9,"vwap":207},"2025-12-10",225800,{"date":1457,"open":219,"high":1458,"low":245,"close":217,"change":442,"percent_change":767,"volume":1459,"transactions":9,"vwap":217},"2025-12-09",2.695,291000,{"date":1461,"open":209,"high":795,"low":209,"close":254,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":254},"2025-12-08",0.13,5.44,299700,{"date":1466,"open":1442,"high":1467,"low":389,"close":414,"change":407,"percent_change":596,"volume":1468,"transactions":9,"vwap":414},"2025-12-05",2.475,167500,{"date":1470,"open":660,"high":1471,"low":253,"close":1442,"change":337,"percent_change":1275,"volume":1472,"transactions":9,"vwap":1442},"2025-12-04",2.551,200800,{"date":1474,"open":254,"high":254,"low":414,"close":646,"change":220,"percent_change":1475,"volume":1476,"transactions":9,"vwap":646},"2025-12-03",5.06,336000,{"date":1478,"open":414,"high":219,"low":198,"close":198,"change":256,"percent_change":1195,"volume":1479,"transactions":9,"vwap":198},"2025-12-02",111700,{"date":1481,"open":1482,"high":1482,"low":389,"close":389,"change":295,"percent_change":1483,"volume":1484,"transactions":9,"vwap":389},"2025-12-01",2.55,-9.23,132000,{"date":1486,"open":807,"high":690,"low":1487,"close":217,"change":691,"percent_change":1488,"volume":1489,"transactions":9,"vwap":217},"2025-11-28",2.519,1.56,341800,{"date":1491,"open":618,"high":1492,"low":263,"close":807,"change":469,"percent_change":485,"volume":1493,"transactions":9,"vwap":807},"2025-11-26",2.575,248500,{"date":1495,"open":253,"high":470,"low":618,"close":264,"change":588,"percent_change":1496,"volume":1497,"transactions":9,"vwap":264},"2025-11-25",-1.18,99300,{"date":1499,"open":253,"high":1482,"low":198,"close":470,"change":572,"percent_change":1500,"volume":1501,"transactions":9,"vwap":470},"2025-11-24",3.67,183100,{"date":1503,"open":236,"high":219,"low":327,"close":253,"change":276,"percent_change":1504,"volume":1505,"transactions":9,"vwap":253},"2025-11-21",8.89,254900,{"date":1507,"open":651,"high":1508,"low":1509,"close":16,"change":295,"percent_change":1510,"volume":1511,"transactions":9,"vwap":16},"2025-11-20",2.535,2.181,-9.64,407400,{"date":1513,"open":703,"high":227,"low":651,"close":646,"change":802,"percent_change":1514,"volume":1515,"transactions":9,"vwap":646},"2025-11-19",-5.68,367700,{"date":1517,"open":713,"high":1518,"low":264,"close":1446,"change":741,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1446},"2025-11-18",2.776,-5.04,424600,{"date":1522,"open":688,"high":778,"low":227,"close":698,"change":391,"percent_change":1523,"volume":1524,"transactions":9,"vwap":698},"2025-11-17",-4.47,533900,{"date":1526,"open":769,"high":239,"low":681,"close":916,"change":676,"percent_change":1379,"volume":1527,"transactions":9,"vwap":916},"2025-11-14",646100,{"date":1529,"open":778,"high":239,"low":690,"close":828,"change":201,"percent_change":1530,"volume":1531,"transactions":9,"vwap":828},"2025-11-13",-6.52,3647500,{"date":1533,"open":936,"high":853,"low":827,"close":784,"change":407,"percent_change":1534,"volume":1535,"transactions":9,"vwap":784},"2025-11-12",-2.42,693900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":762,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":762},"2025-11-11",3.72,3.8,3.225,-0.37,-10.08,697300,{"date":1545,"open":1242,"high":1242,"low":840,"close":1500,"change":527,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1500},"2025-11-10",-12.41,788800,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1098,"change":691,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1098},"2025-11-07",3.73,5.27,0.96,6199600,{"date":1555,"open":1556,"high":684,"low":854,"close":1241,"change":1557,"percent_change":1084,"volume":1558,"transactions":9,"vwap":1241},"2025-11-06",3.96,0.16,1025400,{"date":1560,"open":730,"high":1123,"low":730,"close":1561,"change":716,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-11-05",3.99,23.15,4955900,{"date":1565,"open":1328,"high":738,"low":780,"close":721,"change":691,"percent_change":1566,"volume":1567,"transactions":9,"vwap":721},"2025-11-04",1.25,1326800,{"date":1569,"open":1570,"high":26,"low":828,"close":774,"change":123,"percent_change":1571,"volume":1572,"transactions":9,"vwap":774},"2025-11-03",6.76,8.47,46708100,{"date":1574,"open":778,"high":778,"low":667,"close":731,"change":337,"percent_change":1139,"volume":1575,"transactions":9,"vwap":731},"2025-10-31",84900,{"date":1577,"open":1578,"high":1579,"low":731,"close":22,"change":588,"percent_change":1580,"volume":1581,"transactions":9,"vwap":22},"2025-10-30",3.00099993,3.049,-1,114500,{"date":1583,"open":731,"high":1355,"low":1357,"close":778,"change":238,"percent_change":414,"volume":1584,"transactions":9,"vwap":778},"2025-10-29",171300,{"date":1586,"open":1347,"high":767,"low":815,"close":1587,"change":1450,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-10-28",2.93,-5.18,216800,{"date":1591,"open":922,"high":740,"low":769,"close":82,"change":375,"percent_change":375,"volume":1592,"transactions":9,"vwap":82},"2025-10-27",209300,{"date":1594,"open":1587,"high":774,"low":712,"close":82,"change":997,"percent_change":1595,"volume":1596,"transactions":9,"vwap":82},"2025-10-24",6.55,303400,{"date":1598,"open":711,"high":1599,"low":796,"close":712,"change":276,"percent_change":1600,"volume":1601,"transactions":9,"vwap":712},"2025-10-23",2.908,7.41,236400,{"date":1603,"open":729,"high":729,"low":713,"close":382,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":382},"2025-10-22",-0.29,-9.7,395700,{"date":1608,"open":912,"high":927,"low":731,"close":696,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":696},"2025-10-21",-0.17,-5.38,223800,{"date":1613,"open":285,"high":748,"low":1599,"close":927,"change":1254,"percent_change":1614,"volume":1615,"transactions":9,"vwap":927},"2025-10-20",10.1,240800,{"date":1617,"open":1357,"high":22,"low":218,"close":688,"change":113,"percent_change":1618,"volume":1619,"transactions":9,"vwap":688},"2025-10-17",-0.35,127500,{"date":1621,"open":927,"high":774,"low":1622,"close":1357,"change":1623,"percent_change":1624,"volume":924,"transactions":9,"vwap":1357},"2025-10-16",2.814,-0.28,-8.86,{"date":1626,"open":239,"high":762,"low":860,"close":927,"change":691,"percent_change":1627,"volume":1628,"transactions":9,"vwap":927},"2025-10-15",1.28,282200,{"date":1630,"open":1333,"high":827,"low":711,"close":239,"change":276,"percent_change":1631,"volume":1632,"transactions":9,"vwap":239},"2025-10-14",6.85,138200,{"date":1634,"open":667,"high":1635,"low":698,"close":1333,"change":328,"percent_change":1291,"volume":1636,"transactions":9,"vwap":1333},"2025-10-13",2.999,215500,{"date":1638,"open":784,"high":845,"low":731,"close":769,"change":653,"percent_change":1639,"volume":1640,"transactions":9,"vwap":769},"2025-10-10",-5.7,638600,{"date":1642,"open":732,"high":721,"low":729,"close":927,"change":337,"percent_change":1643,"volume":1644,"transactions":9,"vwap":927},"2025-10-09",-0.63,247500,{"date":1646,"open":1347,"high":1647,"low":1648,"close":748,"change":1557,"percent_change":1649,"volume":1650,"transactions":9,"vwap":748},"2025-10-08",3.399,2.966,5.3,516200,{"date":1652,"open":1587,"high":860,"low":1357,"close":780,"change":113,"percent_change":1653,"volume":1654,"transactions":9,"vwap":780},"2025-10-07",-0.33,275100,{"date":1656,"open":731,"high":1347,"low":1333,"close":907,"change":220,"percent_change":1657,"volume":1658,"transactions":9,"vwap":907},"2025-10-06",4.12,217900,{"date":1660,"open":82,"high":1661,"low":712,"close":916,"change":741,"percent_change":1662,"volume":1663,"transactions":9,"vwap":916},"2025-10-03",3.103,-4.59,162700,{"date":1665,"open":1355,"high":876,"low":769,"close":1347,"change":676,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1347},"2025-10-02",-3.17,267100,{"date":1669,"open":1670,"high":1671,"low":667,"close":827,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":827},"2025-10-01",2.86,3.162,0.31,10.92,329300,{"date":1676,"open":769,"high":769,"low":683,"close":666,"change":328,"percent_change":1434,"volume":1677,"transactions":9,"vwap":666},"2025-09-30",149200,{"date":1679,"open":828,"high":1680,"low":815,"close":712,"change":580,"percent_change":1681,"volume":1682,"transactions":9,"vwap":712},"2025-09-29",3.14,-3.97,213500,{"date":1684,"open":907,"high":860,"low":916,"close":780,"change":604,"percent_change":1685,"volume":1686,"transactions":9,"vwap":780},"2025-09-26",3.78,233100,{"date":1688,"open":815,"high":22,"low":690,"close":916,"change":345,"percent_change":1689,"volume":1690,"transactions":9,"vwap":916},"2025-09-25",-1.69,273200,{"date":1692,"open":697,"high":864,"low":659,"close":682,"change":266,"percent_change":1693,"volume":1694,"transactions":9,"vwap":682},"2025-09-24",4.96,1335900,{"date":1696,"open":916,"high":1697,"low":690,"close":690,"change":533,"percent_change":1698,"volume":1699,"transactions":9,"vwap":690},"2025-09-23",2.923,-3.09,272300,{"date":1701,"open":922,"high":927,"low":218,"close":916,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":916},"2025-09-22",-0.69,-19.17,1047100,{"date":1706,"open":217,"high":1707,"low":795,"close":883,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":883},"2025-09-19",3.89,0.94,35.34,3881300,{"date":1712,"open":218,"high":218,"low":1422,"close":722,"change":337,"percent_change":1713,"volume":1714,"transactions":9,"vwap":722},"2025-09-18",-0.75,436400,{"date":1716,"open":218,"high":688,"low":470,"close":713,"change":368,"percent_change":1717,"volume":1718,"transactions":9,"vwap":713},"2025-09-17",-6.94,747300,{"date":1720,"open":769,"high":696,"low":683,"close":1357,"change":328,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1357},"2025-09-16",-2.04,350100,{"date":1724,"open":239,"high":1725,"low":1726,"close":285,"change":368,"percent_change":1727,"volume":1728,"transactions":9,"vwap":285},"2025-09-15",3.259,2.822,-6.37,633400,{"date":1730,"open":903,"high":1085,"low":922,"close":1680,"change":256,"percent_change":143,"volume":1731,"transactions":9,"vwap":1680},"2025-09-12",730100,{"date":1733,"open":1333,"high":774,"low":1333,"close":922,"change":442,"percent_change":659,"volume":1734,"transactions":9,"vwap":922},"2025-09-11",823100,{"date":1736,"open":683,"high":1085,"low":683,"close":1347,"change":229,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1347},"2025-09-10",9.32,1824200,{"date":1740,"open":681,"high":1680,"low":785,"close":218,"change":1609,"percent_change":1741,"volume":1742,"transactions":9,"vwap":218},"2025-09-09",-5.74,991900,{"date":1744,"open":898,"high":541,"low":1745,"close":682,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":682},"2025-09-08",2.942,-0.72,-19.57,1395400,{"date":1750,"open":1098,"high":1751,"low":1752,"close":487,"change":210,"percent_change":1753,"volume":1754,"transactions":9,"vwap":487},"2025-09-05",4.7,3.571,-7.77,2414900,{"date":1756,"open":1132,"high":1191,"low":1757,"close":1561,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1561},"2025-09-04",3.7,-0.78,-16.35,1608300,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1191,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1191},"2025-09-03",5.12,5.23,4.54,-0.43,-8.27,1291500,{"date":1770,"open":1771,"high":1231,"low":1180,"close":1772,"change":1713,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-09-02",5.555,5.2,-12.61,1619500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":676,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-08-29",6.49,7.25,5.76,5.95,-1.65,5506400,{"date":1784,"open":1166,"high":1785,"low":1166,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-08-28",7.18,6.05,1.09,21.98,20284100,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1693,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1693},"2025-08-27",5.65,6.04,4.94,-1.15,-18.82,4239200,{"date":1799,"open":1800,"high":1801,"low":1779,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-08-26",7.95,8.05,6.11,-1.6,-20.75,9987400,{"date":1807,"open":1808,"high":177,"low":1200,"close":1809,"change":696,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-08-25",4.97,7.71,63.35,79523200,{"date":1813,"open":1153,"high":1270,"low":1814,"close":1132,"change":611,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1132},"2025-08-22",4.31,-5.03,12839700,{"date":1818,"open":1819,"high":267,"low":1310,"close":1808,"change":1175,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1808},"2025-08-21",4.965,38.44,113566500,{"date":1823,"open":1824,"high":1091,"low":83,"close":890,"change":641,"percent_change":1825,"volume":1826,"transactions":9,"vwap":890},"2025-08-20",1.415,206.84,367092800,{"date":1828,"open":1829,"high":1830,"low":178,"close":1411,"change":391,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1411},"2025-08-19",1.26,1.265,-10,126400,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1162,"change":345,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1162},"2025-08-18",1.37,1.27,-3.7,32000,{"date":1840,"open":1829,"high":1841,"low":1829,"close":1841,"change":353,"percent_change":628,"volume":1842,"transactions":9,"vwap":1841},"2025-08-15",1.35,23600,{"date":1844,"open":1836,"high":633,"low":1845,"close":633,"change":375,"percent_change":375,"volume":1846,"transactions":9,"vwap":633},"2025-08-14",1.15,79800,{"date":1848,"open":1849,"high":1850,"low":1627,"close":633,"change":407,"percent_change":1851,"volume":1852,"transactions":9,"vwap":633},"2025-08-13",1.47,1.66,-5.71,1673300,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":276,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-08-12",1.22,1.41,1.4,16.67,51800,{"date":1861,"open":1836,"high":1162,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-08-11",1.174,1.2,-0.034,-2.76,44500,{"date":1868,"open":1829,"high":1829,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-08-08",1.234,-0.026,-2.06,6300,{"date":1874,"open":1829,"high":633,"low":1875,"close":1829,"change":469,"percent_change":1310,"volume":1876,"transactions":9,"vwap":1829},"2025-08-07",1.222,18000,{"date":1878,"open":1879,"high":1880,"low":1863,"close":1881,"change":113,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-08-06",1.24,1.259,1.21,-0.82,20600,{"date":1885,"open":1162,"high":1841,"low":1863,"close":1855,"change":560,"percent_change":1767,"volume":1886,"transactions":9,"vwap":1855},"2025-08-05",81600,{"date":1888,"open":1889,"high":1890,"low":1889,"close":354,"change":572,"percent_change":1891,"volume":1892,"transactions":9,"vwap":354},"2025-08-04",1.239,1.36,7.26,63200,{"date":1894,"open":1566,"high":1829,"low":1881,"close":1879,"change":200,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1879},"2025-08-01",-0.4,17200,{"date":1898,"open":633,"high":633,"low":1899,"close":1899,"change":1900,"percent_change":1514,"volume":1901,"transactions":9,"vwap":1899},"2025-07-31",1.245,-0.075,11900,{"date":1903,"open":1904,"high":83,"low":1904,"close":633,"change":337,"percent_change":1905,"volume":1906,"transactions":9,"vwap":633},"2025-07-30",1.31,-1.49,38300,{"date":1908,"open":1849,"high":1909,"low":83,"close":83,"change":580,"percent_change":1910,"volume":1911,"transactions":9,"vwap":83},"2025-07-29",1.472,-8.22,60700,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1864,"percent_change":422,"volume":1918,"transactions":9,"vwap":1917},"2025-07-28",1.516,1.527,1.456,1.46,14400,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-07-25",1.54,1.494,-0.036,-2.35,30800,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":391,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-07-24",1.613,1.645,1.5,1.53,-7.83,36000,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1850,"change":691,"percent_change":1442,"volume":1938,"transactions":9,"vwap":1850},"2025-07-23",1.61,1.661,19300,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-07-22",1.64,1.679,1.62,-0.044,-2.64,10000,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":1870,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-07-21",1.7,1.65,1.664,-1.54,83800,{"date":1955,"open":1956,"high":27,"low":1957,"close":1958,"change":691,"percent_change":641,"volume":1959,"transactions":9,"vwap":1958},"2025-07-18",1.71,1.665,1.69,70300,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1950,"change":715,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1950},"2025-07-17",1.63,1.742,1.23,42900,{"date":1967,"open":1950,"high":1958,"low":1936,"close":1962,"change":345,"percent_change":1109,"volume":1968,"transactions":9,"vwap":1962},"2025-07-16",45500,{"date":1970,"open":1971,"high":1972,"low":496,"close":1973,"change":113,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-07-15",1.73,1.82,1.68,-0.59,124500,{"date":1977,"open":27,"high":540,"low":1950,"close":1958,"change":320,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1958},"2025-07-14",-2.31,109400,{"date":1981,"open":1982,"high":1983,"low":1956,"close":1971,"change":320,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1971},"2025-07-11",1.78,1.8,-2.26,18500,{"date":1987,"open":1982,"high":512,"low":1949,"close":1988,"change":256,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-07-10",1.77,0.57,24000,{"date":1992,"open":1993,"high":493,"low":1971,"close":1993,"change":375,"percent_change":375,"volume":1994,"transactions":9,"vwap":1993},"2025-07-09",1.76,14700,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1993,"change":238,"percent_change":1269,"volume":1999,"transactions":9,"vwap":1993},"2025-07-08",1.701,1.849,9300,{"date":2001,"open":495,"high":520,"low":496,"close":1958,"change":1609,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1958},"2025-07-07",-9.14,75300,{"date":2005,"open":502,"high":505,"low":2006,"close":520,"change":691,"percent_change":336,"volume":2007,"transactions":9,"vwap":520},"2025-07-03",1.729,12500,{"date":2009,"open":1983,"high":502,"low":2010,"close":1972,"change":691,"percent_change":16,"volume":2011,"transactions":9,"vwap":1972},"2025-07-02",1.748,17000,{"date":2013,"open":450,"high":450,"low":1971,"close":1982,"change":1450,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1982},"2025-07-01",-8.25,51200,{"date":2017,"open":504,"high":503,"low":512,"close":478,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":478},"2025-06-30",0.137,7.6,68400,{"date":2022,"open":1982,"high":1998,"low":2023,"close":2024,"change":2025,"percent_change":245,"volume":2026,"transactions":9,"vwap":2024},"2025-06-27",1.72,1.803,0.043,41400,{"date":2028,"open":1993,"high":1982,"low":2029,"close":1993,"change":859,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1993},"2025-06-26",1.611,6.02,52800,{"date":2033,"open":2034,"high":27,"low":1931,"close":1850,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1850},"2025-06-25",1.59,0.123,8,111800,{"date":2039,"open":1857,"high":1921,"low":1175,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-06-24",1.537,0.227,17.33,74600,{"date":2045,"open":1890,"high":1890,"low":1162,"close":1904,"change":588,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1904},"2025-06-23",-2.24,22100,{"date":2049,"open":1917,"high":1917,"low":354,"close":83,"change":533,"percent_change":2050,"volume":2051,"transactions":9,"vwap":83},"2025-06-20",-6.29,29700,{"date":2053,"open":2054,"high":2055,"low":1835,"close":2056,"change":113,"percent_change":1702,"volume":2057,"transactions":9,"vwap":2056},"2025-06-18",1.428,1.45,1.43,5400,{"date":2059,"open":2060,"high":2060,"low":1162,"close":692,"change":220,"percent_change":2061,"volume":2062,"transactions":9,"vwap":692},"2025-06-17",1.58,9.09,30300,{"date":2064,"open":354,"high":2065,"low":633,"close":633,"change":353,"percent_change":255,"volume":2066,"transactions":9,"vwap":633},"2025-06-16",1.39,14300,{"date":2068,"open":2069,"high":1856,"low":1829,"close":2069,"change":407,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-06-13",1.29,-5.84,40500,{"date":2073,"open":1931,"high":496,"low":1841,"close":1835,"change":368,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1835},"2025-06-12",-12.74,111300,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":337,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-06-11",1.67,1.531,1.57,-1.26,8000,{"date":2084,"open":1950,"high":1973,"low":2085,"close":2034,"change":113,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2034},"2025-06-10",1.55,-0.62,76000,{"date":2089,"open":1488,"high":1941,"low":2085,"close":496,"change":572,"percent_change":2090,"volume":2091,"transactions":9,"vwap":496},"2025-06-09",5.96,39000,{"date":2093,"open":1917,"high":2094,"low":2056,"close":2094,"change":375,"percent_change":375,"volume":2095,"transactions":9,"vwap":2094},"2025-06-06",1.51,23500,{"date":2097,"open":1941,"high":1941,"low":1917,"close":2094,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2094},"2025-06-05",-0.066,-4.19,28500,{"date":2102,"open":2080,"high":2034,"low":2085,"close":2103,"change":2104,"percent_change":2105,"volume":2082,"transactions":9,"vwap":2103},"2025-06-04",1.576,0.016,1.03,{"date":2107,"open":2108,"high":1943,"low":1856,"close":1488,"change":442,"percent_change":2109,"volume":1575,"transactions":9,"vwap":1488},"2025-06-03",1.48,5.41,{"date":2111,"open":692,"high":2112,"low":2113,"close":2108,"change":2114,"percent_change":484,"volume":2115,"transactions":9,"vwap":2108},"2025-06-02",1.49,1.416,0.028,7200,{"date":2117,"open":2112,"high":1930,"low":1857,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-05-30",1.452,-0.028,-1.89,22700,{"date":2123,"open":1175,"high":2124,"low":1175,"close":2108,"change":21,"percent_change":1113,"volume":2125,"transactions":9,"vwap":2108},"2025-05-29",1.489,6800,{"date":2127,"open":2065,"high":692,"low":2128,"close":1824,"change":452,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1824},"2025-05-28",1.388,-1.05,12700,{"date":2132,"open":633,"high":2055,"low":633,"close":2056,"change":2133,"percent_change":1649,"volume":2134,"transactions":9,"vwap":2056},"2025-05-27",0.072,5700,{"date":2136,"open":2065,"high":2065,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-05-23",1.289,1.358,-0.012,-0.88,42100,{"date":2143,"open":1175,"high":2065,"low":1841,"close":1835,"change":715,"percent_change":2108,"volume":2144,"transactions":9,"vwap":1835},"2025-05-22",3800,{"date":2146,"open":2056,"high":2108,"low":1841,"close":1841,"change":391,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1841},"2025-05-21",-8.78,8400,{"date":2150,"open":2151,"high":2151,"low":1857,"close":2108,"change":2152,"percent_change":740,"volume":2153,"transactions":9,"vwap":2108},"2025-05-20",1.505,0.046,26600,{"date":2155,"open":1841,"high":2156,"low":1627,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-05-19",1.497,1.434,0.104,7.82,65600,{"date":2162,"open":1836,"high":1890,"low":2163,"close":354,"change":461,"percent_change":148,"volume":2164,"transactions":9,"vwap":354},"2025-05-16",1.263,25500,{"date":2166,"open":1890,"high":1175,"low":1829,"close":2167,"change":1900,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-05-15",1.325,-5.36,40100,{"date":2171,"open":1856,"high":2172,"low":633,"close":1857,"change":320,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1857},"2025-05-14",1.445,-2.78,36500,{"date":2176,"open":1488,"high":2080,"low":2056,"close":692,"change":580,"percent_change":2177,"volume":2178,"transactions":9,"vwap":692},"2025-05-13",-7.69,28700,{"date":2180,"open":2055,"high":2181,"low":2055,"close":1488,"change":469,"percent_change":936,"volume":2182,"transactions":9,"vwap":1488},"2025-05-12",1.581,41500,{"date":2184,"open":1930,"high":2185,"low":2108,"close":2094,"change":715,"percent_change":83,"volume":1872,"transactions":9,"vwap":2094},"2025-05-09",1.528,{"date":2187,"open":2060,"high":2060,"low":1856,"close":2112,"change":345,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2112},"2025-05-08",-3.25,68500,{"date":2191,"open":1850,"high":1850,"low":2108,"close":1921,"change":560,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1921},"2025-05-07",-6.67,59400,{"date":2195,"open":2112,"high":1973,"low":2112,"close":1950,"change":572,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1950},"2025-05-06",5.77,384700,{"date":2199,"open":1921,"high":1973,"low":2200,"close":1488,"change":353,"percent_change":450,"volume":2201,"transactions":9,"vwap":1488},"2025-05-05",1.52,97500,{"date":2203,"open":1931,"high":2204,"low":2205,"close":1931,"change":337,"percent_change":647,"volume":2206,"transactions":9,"vwap":1931},"2025-05-02",1.575,1.413,143600,{"date":2208,"open":1993,"high":511,"low":2094,"close":2085,"change":653,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2085},"2025-05-01",-10.4,324000,{"date":2212,"open":1962,"high":27,"low":2108,"close":1971,"change":123,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1971},"2025-04-30",16.89,539100,{"date":2216,"open":1857,"high":1930,"low":1627,"close":2108,"change":220,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2108},"2025-04-29",8.82,291700,{"date":2220,"open":1863,"high":1857,"low":2221,"close":1890,"change":1557,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1890},"2025-04-28",1.095,13.33,1920800,{"date":2225,"open":1964,"high":1964,"low":61,"close":1863,"change":200,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1863},"2025-04-25",-0.41,7900,{"date":2229,"open":1627,"high":1627,"low":2230,"close":2230,"change":375,"percent_change":375,"volume":2231,"transactions":9,"vwap":2230},"2025-04-24",1.205,7000,{"date":2233,"open":1411,"high":1879,"low":2234,"close":2230,"change":2235,"percent_change":696,"volume":2236,"transactions":9,"vwap":2230},"2025-04-23",1.16,0.035,12100,{"date":182,"open":61,"high":61,"low":2238,"close":1411,"change":337,"percent_change":2239,"volume":1872,"transactions":9,"vwap":1411},1.12,-1.68]