[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DDC":3,"homepage-market-summary":29,"stock-historical-DDC":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"DDC","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},"DDC Enterprise Limited","NYSE American",null,"Common Stock","DDC Enterprise Ltd is a content driven consumer brand offering easy, convenient ready-to-heat, ready-to-cook, ready-to-eat and plant-based meal products i.e. meal products consisting largely or solely of vegetables, fruits, grains, and other foods derived from plant-based protein, rather than animal protein while promoting healthier lifestyle choices to the Millennial and Generation Z customer-base. The company is also engaged in the provision of advertising services and the operation of experience stores to offer cooking classes. Geographically, the company operates and markets majorly in PRC.","42",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.2196,0.2,0.2592,0.18,0.2066,0.013,6.29,49135821.566289,41423,0.2147,9.755,983985.583552464,0.4,720,{"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":18,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},20.829,714651,260847795.888116,-89.34,"2025-04-22",[180,181,190,201,210,220,230,240,250,260,271,282,292,302,312,322,331,342,353,363,373,381,392,401,410,419,430,441,451,461,471,481,492,503,513,524,534,543,553,564,574,582,591,601,612,620,630,640,648,657,665,673,683,690,697,705,714,723,729,738,744,751,759,767,776,785,791,797,805,811,817,824,831,840,843,848,853,859,866,872,878,884,892,899,905,910,917,924,931,937,945,950,956,963,969,974,978,984,989,996,1001,1007,1013,1019,1027,1033,1039,1046,1052,1058,1065,1072,1079,1086,1095,1103,1109,1114,1120,1126,1130,1134,1139,1143,1148,1152,1156,1163,1168,1173,1179,1183,1187,1193,1198,1201,1207,1212,1218,1224,1229,1234,1239,1246,1254,1260,1268,1276,1282,1287,1293,1300,1308,1314,1320,1327,1333,1339,1346,1352,1358,1363,1370,1378,1383,1389,1394,1401,1406,1414,1420,1425,1430,1435,1441,1449,1457,1462,1470,1478,1487,1491,1498,1504,1509,1515,1521,1527,1531,1534,1539,1542,1546,1550,1556,1560,1563,1569,1575,1580,1583,1590,1594,1599,1604,1608,1612,1618,1624,1630,1633,1639,1645,1651,1656,1662,1670,1676,1684,1689,1696,1703,1709,1716,1724,1733,1741,1748,1754,1762,1768,1776,1782,1788,1793,1799,1805,1812,1818,1826,1834,1840,1848,1854,1861,1867,1873,1879,1885,1891,1896,1905,1912,1917,1925,1932,1939,1947,1955,1961,1967,1973,1981,1987,1992,2000,2005,2010,2016,2023,2030,2035,2043,2049,2057,2063,2069,2077,2084,2091,2100,2109,2115,2121,2127,2132,2137,2142,2149,2156,2162,2168,2174,2179,2186,2194,2201,2210,2218,2226,2234,2240,2249,2257,2266,2272,2281,2287,2295,2301,2306,2312,2316,2322,2328,2335,2343,2350,2355,2362,2368,2373,2378,2384,2391,2395,2403,2409,2415,2423,2428,2435,2441,2447,2454,2460,2467,2473,2479,2486,2492,2500,2509,2516,2523,2530,2537,2542,2550,2556,2563,2567,2572,2578,2582,2585,2589,2594,2597,2601,2606,2612,2618,2621,2624],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":16,"high":183,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",0.2067,0.19,0.0106,5.41,2264825.3677,3185,0.1982,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",0.2125,0.2187,0.1938,0.196,-0.0131,-6.26,2877146.707091,2640,0.2026,{"date":202,"open":16,"high":203,"low":184,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",0.2129,0.2091,0.0131,6.68,2890035.225093,3024,0.2007,{"date":211,"open":212,"high":213,"low":214,"close":195,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",0.1901,0.205,0.1801,-0.0016,-0.81,2757287.078522,3518,0.1904,{"date":221,"open":16,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",0.2089,0.1912,0.1976,-0.0134,-6.35,3535050.955447,4067,0.1987,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":16},"2026-09-24",0.214,0.2185,0.1906,0.211,-0.003,-1.4,4695968.259236,3451,{"date":241,"open":242,"high":243,"low":244,"close":232,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",0.2197,0.23,0.2059,-0.02,-8.55,4627330.923126,5143,0.2189,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":24},"2026-09-22",0.199,0.2373,0.1961,0.234,0.017,7.83,9010427.88388,10588,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",0.26,0.374,0.1916,0.217,-0.023,-9.58,83858307.144234,95310,0.2716,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",0.228,0.27,0.2221,0.24,0.008,3.45,7465508.740308,11364,0.2465,{"date":283,"open":265,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",0.2371,0.2033,0.232,0.012,5.45,2228380.751281,2874,0.2143,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",0.227,0.2088,0.22,-0.0007,-0.32,1176399.148535,1730,0.2148,{"date":303,"open":243,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",0.2406,0.2122,0.2207,-0.0209,-8.65,2260917.217353,2464,0.2235,{"date":313,"open":121,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",0.2555,0.2311,0.2416,-0.0104,-4.13,1547974.295135,2319,0.2449,{"date":323,"open":121,"high":324,"low":121,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",0.2821,0.252,0.0044,1.78,1405704.185914,2511,0.2632,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",0.2867,0.2985,0.2423,0.2476,-0.0486,-16.41,1822821.467465,3548,0.2584,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",0.3,0.305,0.2807,0.2962,-0.0128,-4.14,1203028.117212,2157,0.2915,{"date":354,"open":140,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",0.32365,0.287,0.309,-0.0097,-3.04,1632665.792174,2252,0.3005,{"date":364,"open":365,"high":366,"low":344,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",0.3445,0.348,0.3187,-0.0293,-8.42,1870032.61099,3154,0.3197,{"date":374,"open":140,"high":375,"low":344,"close":366,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",0.354899,0.0268,8.34,2631089.877876,3878,0.3261,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",0.3636,0.3895,0.29,0.3212,-0.0213,-6.22,11050220.785391,20873,0.3642,{"date":393,"open":394,"high":145,"low":140,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",0.37,0.3425,-0.0345,-9.15,1422730.280905,1655,0.3427,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":145},"2026-08-31",0.415,0.3606,0.377,-0.038,-9.16,1611524.233405,2836,{"date":411,"open":412,"high":412,"low":413,"close":403,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",0.5683,0.3701,-0.127,-23.43,2972799.799519,5001,0.4474,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",0.618,0.6349,0.5352,0.542,-0.039,-6.71,2827096.699607,8481,0.5891,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",0.6838,0.6999,0.55,0.581,-0.1164,-16.69,6235661.283438,16552,0.6907,{"date":442,"open":443,"high":444,"low":435,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",0.614,0.76,0.6974,0.1077,18.26,2417415.270756,5643,0.6773,{"date":452,"open":453,"high":135,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",0.617,0.54,0.5897,-0.0127,-2.11,667196.241275,2255,0.5792,{"date":462,"open":463,"high":464,"low":434,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",0.6,0.6386,0.6024,0.0097,1.64,564979.219683,1817,0.5952,{"date":472,"open":463,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",0.615,0.523,0.5927,0.0226,3.96,549414.091606,2043,0.5718,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",0.5131,0.61,0.5,0.5701,0.0521,10.06,789926.734594,3778,0.5502,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",0.5461,0.5689,0.495,0.518,-0.032,-5.82,203101.310291,1039,0.521,{"date":504,"open":505,"high":506,"low":507,"close":434,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",0.6441,0.6699,0.5201,-0.114,-17.17,240592.36239,1196,0.5678,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",0.6895,0.7478,0.601101,0.664,-0.0319,-4.58,278173.435584,1568,0.6709,{"date":525,"open":484,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",0.7236,0.5758,0.6959,0.1042,17.61,476781.30162,2164,0.6644,{"date":535,"open":485,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":340,"vwap":542},"2026-08-12",0.671,0.4664,0.5917,0.1056,21.72,1131791.747257,0.5945,{"date":544,"open":545,"high":434,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",0.4991,0.4557,0.4861,-0.0599,-10.97,441107.4472,1555,0.5106,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",0.44,0.5499,0.4006,0.546,0.112,25.81,689641.919441,1125,0.4484,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",0.45,0.4007,0.434,0.018,4.33,381615.525555,1221,0.4224,{"date":575,"open":566,"high":566,"low":27,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",0.416,-0.016,-3.7,350540.14992,1574,0.4227,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",0.4496,0.3935,0.432,0,425515.530222,1547,0.4212,{"date":592,"open":593,"high":594,"low":595,"close":586,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",0.418,0.48,0.4011,0.0399,10.18,596690,2301,0.4299,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",0.4333,0.4389,0.391,0.3921,-0.0304,-7.2,340032.1,884,0.4178,{"date":613,"open":594,"high":594,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":562,"vwap":619},"2026-07-31",0.417449,0.4225,-0.0585,-12.16,139320.541156,0.4345,{"date":621,"open":622,"high":485,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",0.47,0.46,0.48099,0.02,4.34,84373.3577,449,0.4696,{"date":631,"open":632,"high":485,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",0.4699,0.430001,0.461,-0.0089,-1.89,149841.464128,1082,0.4478,{"date":641,"open":642,"high":594,"low":643,"close":632,"change":317,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",0.471,0.445,-2.17,148358.464082,1101,0.4599,{"date":649,"open":650,"high":485,"low":632,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",0.4793,0.4803,0.0195,4.23,83101.3577,421,0.4868,{"date":658,"open":659,"high":659,"low":566,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":660},"2026-07-24",0.477,0.4608,0.007,1.54,101808.820362,1070,{"date":666,"open":485,"high":485,"low":566,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",0.4538,-0.0522,-10.32,168629.963668,730,0.4666,{"date":674,"open":675,"high":676,"low":52,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",0.5141,0.53,0.506,-0.024,-4.53,181096.218735,602,0.5058,{"date":684,"open":485,"high":676,"low":485,"close":676,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",0.023,4.54,265020.558365,1429,0.5122,{"date":691,"open":497,"high":676,"low":622,"close":692,"change":236,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",0.507,-0.59,265274.3577,1439,0.5028,{"date":698,"open":699,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-17",0.53200001,0.55000001,0.50999999,-0.031,-5.73,164100,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-16",0.61400002,0.63099998,0.51999998,0.54100001,-0.091,-14.4,251800,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-15",0.64999998,0.67000002,0.62,0.63200003,-0.018,-2.77,148600,{"date":724,"open":725,"high":726,"low":424,"close":716,"change":236,"percent_change":727,"volume":728,"transactions":9,"vwap":716},"2026-07-14",0.66000003,0.69,-0.46,199800,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-13",0.708,0.75,0.57999998,0.653,-0.055,-7.77,171800,{"date":739,"open":740,"high":741,"low":725,"close":731,"change":425,"percent_change":742,"volume":743,"transactions":9,"vwap":731},"2026-07-10",0.74000001,0.86699998,-5.22,114100,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":236,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-09",0.76999998,0.69999999,0.74699998,-0.4,91500,{"date":752,"open":753,"high":754,"low":755,"close":732,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":732},"2026-07-08",0.79000002,0.80000001,0.70999998,-0.04,-5.06,156000,{"date":760,"open":761,"high":762,"low":763,"close":753,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":753},"2026-07-07",0.81800002,0.81999999,0.68000001,-0.045,-5.39,143200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-06",0.89600003,0.94999999,0.81,0.83499998,-0.096,-10.31,122900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-02",0.98000002,1.03,0.86000001,0.93099999,-0.079,-7.82,94800,{"date":786,"open":787,"high":779,"low":780,"close":101,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":101},"2026-07-01",0.90200001,0.08,8.6,175700,{"date":792,"open":793,"high":794,"low":795,"close":794,"change":236,"percent_change":298,"volume":796,"transactions":9,"vwap":794},"2026-06-30",0.91000003,0.93000001,0.82800001,71600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":20,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-29",0.92000002,0.99000001,0.89999998,0.93300003,1.41,34500,{"date":806,"open":807,"high":770,"low":808,"close":799,"change":245,"percent_change":809,"volume":810,"transactions":9,"vwap":799},"2026-06-26",0.94,0.91500002,-2.13,62700,{"date":812,"open":88,"high":813,"low":807,"close":807,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":807},"2026-06-25",1.08,-0.11,-10.48,44600,{"date":818,"open":819,"high":820,"low":801,"close":821,"change":756,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-24",1.06,1.09,1.05,-3.67,98600,{"date":825,"open":826,"high":827,"low":826,"close":820,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":820},"2026-06-23",0.97000003,1.1,0.117,12.02,46900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-22",1.04,1.07,0.96499997,0.97299999,-0.077,-7.33,119900,{"date":841,"open":833,"high":819,"low":88,"close":821,"change":587,"percent_change":587,"volume":842,"transactions":9,"vwap":821},"2026-06-18",66800,{"date":844,"open":821,"high":845,"low":779,"close":821,"change":245,"percent_change":846,"volume":847,"transactions":9,"vwap":821},"2026-06-17",1.099,-1.87,48600,{"date":849,"open":834,"high":827,"low":101,"close":834,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":834},"2026-06-16",-0.03,-2.73,73600,{"date":854,"open":821,"high":855,"low":821,"close":827,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":827},"2026-06-15",1.185,0.05,4.76,53800,{"date":860,"open":861,"high":862,"low":779,"close":821,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":821},"2026-06-12",1.11,1.139,-0.06,-5.41,26700,{"date":867,"open":834,"high":868,"low":45,"close":861,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":861},"2026-06-11",1.14,0.036,3.35,158500,{"date":873,"open":833,"high":827,"low":779,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-10",1.074,0.044,4.27,32600,{"date":879,"open":861,"high":861,"low":880,"close":779,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":779},"2026-06-09",0.97500002,-0.09,-8.04,128800,{"date":885,"open":886,"high":887,"low":827,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-08",1.15,1.18,1.12,0.025,2.28,97900,{"date":893,"open":894,"high":894,"low":820,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-05",1.26,1.095,-0.144,-11.62,71000,{"date":900,"open":868,"high":901,"low":868,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-04",1.239,0.059,5,57600,{"date":906,"open":907,"high":907,"low":868,"close":887,"change":711,"percent_change":908,"volume":909,"transactions":9,"vwap":887},"2026-06-03",1.3,-7.16,48800,{"date":911,"open":912,"high":912,"low":894,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-02",1.32,1.271,-0.049,-3.71,45300,{"date":918,"open":919,"high":920,"low":907,"close":912,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":912},"2026-06-01",1.42,1.52,-0.13,-8.97,73800,{"date":925,"open":926,"high":927,"low":907,"close":928,"change":625,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-29",1.412,1.485,1.45,1.4,91100,{"date":932,"open":868,"high":933,"low":868,"close":934,"change":184,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-28",1.5,1.43,15.32,215800,{"date":938,"open":939,"high":940,"low":116,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-27",1.2,1.25,1.24,0.04,3.33,51100,{"date":946,"open":939,"high":947,"low":948,"close":939,"change":942,"percent_change":278,"volume":949,"transactions":9,"vwap":939},"2026-05-26",1.285,1.145,57300,{"date":951,"open":952,"high":59,"low":861,"close":953,"change":914,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-22",1.17,1.16,-4.05,54100,{"date":957,"open":941,"high":958,"low":887,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-21",1.394,1.209,-0.021,-1.71,136200,{"date":964,"open":888,"high":941,"low":813,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-20",1.23,0.11,9.82,89600,{"date":970,"open":939,"high":939,"low":820,"close":888,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":888},"2026-05-19",-0.08,-6.67,68700,{"date":975,"open":939,"high":965,"low":886,"close":939,"change":756,"percent_change":976,"volume":977,"transactions":9,"vwap":939},"2026-05-18",-3.23,25400,{"date":979,"open":940,"high":940,"low":980,"close":941,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":941},"2026-05-15",1.21,-0.05,-3.88,66900,{"date":985,"open":907,"high":907,"low":941,"close":986,"change":111,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-14",1.29,-0.77,113200,{"date":990,"open":991,"high":992,"low":894,"close":907,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":907},"2026-05-13",1.37,1.393,-0.1,-7.14,123000,{"date":997,"open":998,"high":929,"low":999,"close":929,"change":587,"percent_change":587,"volume":1000,"transactions":9,"vwap":929},"2026-05-12",1.36,1.33,74600,{"date":1002,"open":1003,"high":1003,"low":1004,"close":929,"change":881,"percent_change":1005,"volume":1006,"transactions":9,"vwap":929},"2026-05-11",1.46,1.35,-6.04,87900,{"date":1008,"open":1009,"high":1010,"low":1004,"close":1010,"change":1011,"percent_change":1012,"volume":847,"transactions":9,"vwap":1010},"2026-05-08",1.39,1.49,0.09,6.43,{"date":1014,"open":1015,"high":1015,"low":929,"close":929,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":929},"2026-05-07",1.59,-0.14,-9.09,78900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":662,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":662},"2026-05-06",1.51,1.58,1.433,0.03,1.99,139300,{"date":1028,"open":1029,"high":1030,"low":1021,"close":1021,"change":881,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1021},"2026-05-05",1.63,1.65,-5.62,171400,{"date":1034,"open":1022,"high":1035,"low":1010,"close":1036,"change":1024,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-04",1.62,1.6,1.91,135400,{"date":1040,"open":920,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":722,"transactions":9,"vwap":1043},"2026-05-01",1.67,1.48,1.57,0.07,4.67,{"date":1047,"open":1010,"high":1048,"low":1049,"close":933,"change":756,"percent_change":1050,"volume":1051,"transactions":9,"vwap":933},"2026-04-30",1.615,1.465,-2.6,128400,{"date":1053,"open":1054,"high":1054,"low":933,"close":662,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":662},"2026-04-29",1.69,-0.12,-7.23,206900,{"date":1059,"open":1060,"high":1061,"low":1048,"close":1062,"change":1063,"percent_change":954,"volume":1064,"transactions":9,"vwap":1062},"2026-04-28",1.71,1.729,1.66,-0.07,68500,{"date":1066,"open":1067,"high":1068,"low":1030,"close":1069,"change":921,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-27",1.85,1.94,1.73,-6.99,147100,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":942,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-24",1.88,1.75,1.86,2.2,120500,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-23",1.98,1.82,-0.22,-10.78,119200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-22",2.03,2.125,1.8,2.04,0.15,7.94,112300,{"date":1096,"open":1025,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-21",2,1.79,1.89,-0.16,-7.8,282800,{"date":1104,"open":1105,"high":1106,"low":1099,"close":1107,"change":1024,"percent_change":1010,"volume":1108,"transactions":9,"vwap":1107},"2026-04-20",2.02,2.065,2.05,123600,{"date":1110,"open":1107,"high":1111,"low":1068,"close":1105,"change":111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1105},"2026-04-17",2.15,-0.49,110500,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1088,"change":111,"percent_change":1112,"volume":1119,"transactions":9,"vwap":1088},"2026-04-16",2.08,2.109,1.924,84000,{"date":1121,"open":1025,"high":1122,"low":1123,"close":1091,"change":106,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1091},"2026-04-15",2.12,1.95,3.03,45700,{"date":1127,"open":1123,"high":1128,"low":1076,"close":1081,"change":1011,"percent_change":857,"volume":1129,"transactions":9,"vwap":1081},"2026-04-14",2.079,105000,{"date":1131,"open":1076,"high":1081,"low":1076,"close":1099,"change":111,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1099},"2026-04-13",-0.53,28000,{"date":1135,"open":1123,"high":1123,"low":1067,"close":1136,"change":1137,"percent_change":676,"volume":1138,"transactions":9,"vwap":1136},"2026-04-10",1.9,0.01,35800,{"date":1140,"open":1037,"high":1025,"low":1067,"close":1099,"change":863,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1099},"2026-04-09",-3.08,42700,{"date":1144,"open":1123,"high":1107,"low":1145,"close":1123,"change":942,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1123},"2026-04-08",1.92,2.09,21400,{"date":1149,"open":1097,"high":1097,"low":1037,"close":1037,"change":881,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1037},"2026-04-07",-4.5,8800,{"date":1153,"open":1154,"high":1091,"low":1145,"close":1097,"change":587,"percent_change":587,"volume":1155,"transactions":9,"vwap":1097},"2026-04-06",1.96,52800,{"date":1157,"open":1158,"high":1097,"low":1159,"close":1097,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1097},"2026-04-02",1.778,1.761,0.33,19.76,52000,{"date":1164,"open":1097,"high":1097,"low":1041,"close":1041,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1041},"2026-04-01",-0.31,-15.66,108900,{"date":1169,"open":1068,"high":1097,"low":1076,"close":1081,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1081},"2026-03-31",0.085,4.49,31900,{"date":1174,"open":1145,"high":1175,"low":1074,"close":1176,"change":764,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-30",1.979,1.895,-2.32,13400,{"date":1180,"open":1097,"high":1097,"low":1082,"close":1068,"change":850,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1068},"2026-03-27",-1.52,37600,{"date":1184,"open":1081,"high":1097,"low":1068,"close":1185,"change":756,"percent_change":1186,"volume":898,"transactions":9,"vwap":1185},"2026-03-26",1.97,-1.99,{"date":1188,"open":1107,"high":1189,"low":1190,"close":1190,"change":756,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-25",2.13,2.01,-1.95,17700,{"date":1194,"open":1195,"high":1196,"low":1190,"close":1107,"change":1137,"percent_change":52,"volume":1197,"transactions":9,"vwap":1107},"2026-03-24",2.07,2.1,16700,{"date":1199,"open":1146,"high":1111,"low":1105,"close":1091,"change":111,"percent_change":1112,"volume":1200,"transactions":9,"vwap":1091},"2026-03-23",59900,{"date":1202,"open":1203,"high":1204,"low":1107,"close":1107,"change":1055,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1107},"2026-03-20",2.14,2.179,-5.53,18800,{"date":1208,"open":1111,"high":1209,"low":1146,"close":1210,"change":111,"percent_change":727,"volume":1211,"transactions":9,"vwap":1210},"2026-03-19",2.25,2.17,59200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1216,"change":1055,"percent_change":742,"volume":1217,"transactions":9,"vwap":1216},"2026-03-18",2.29,2.32,2.18,29300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1222,"change":587,"percent_change":587,"volume":1223,"transactions":9,"vwap":1222},"2026-03-17",2.34,2.56,2.3,81700,{"date":1225,"open":1216,"high":1226,"low":1189,"close":1222,"change":1011,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1222},"2026-03-16",2.412,4.07,76000,{"date":1230,"open":1215,"high":1231,"low":1232,"close":1232,"change":921,"percent_change":1233,"volume":839,"transactions":9,"vwap":1232},"2026-03-13",2.42,2.21,-5.56,{"date":1235,"open":1222,"high":1236,"low":1222,"close":1220,"change":1011,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1220},"2026-03-12",2.667,4,39600,{"date":1240,"open":1241,"high":1242,"low":1209,"close":1209,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1209},"2026-03-11",2.51,2.696,-0.25,-10,119800,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-10",2.72,2.8,2.5,-0.2,-7.41,61600,{"date":1255,"open":1256,"high":1249,"low":1256,"close":1257,"change":243,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-09",2.37,2.7,9.31,37500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1100,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-06",2.58,2.756,2.46,2.47,-6.08,41900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":749,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-05",2.83,2.976,2.53,2.63,-13.2,74300,{"date":1277,"open":1278,"high":1279,"low":1111,"close":1124,"change":444,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1124},"2026-03-04",2.22,3.04,33.48,278300,{"date":1283,"open":1284,"high":1222,"low":1116,"close":1285,"change":245,"percent_change":1286,"volume":973,"transactions":9,"vwap":1285},"2026-03-03",2.19,2.27,-0.87,{"date":1288,"open":1289,"high":1290,"low":1077,"close":1214,"change":921,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1214},"2026-03-02",2.36,2.496,-5.37,84400,{"date":1294,"open":1295,"high":1296,"low":1289,"close":1231,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1231},"2026-02-27",2.6,2.798,-0.23,-8.68,45200,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-26",3,2.585,2.65,-0.33,-11.07,58600,{"date":1309,"open":1295,"high":1310,"low":1241,"close":1311,"change":145,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-25",3.2,2.98,14.62,90300,{"date":1315,"open":1316,"high":1295,"low":1317,"close":1295,"change":1092,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1295},"2026-02-24",2.43,2.31,6.12,31300,{"date":1321,"open":1322,"high":1323,"low":1215,"close":1324,"change":921,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-23",2.49,2.73,2.45,-5.04,23900,{"date":1328,"open":1329,"high":1330,"low":1264,"close":1262,"change":106,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1262},"2026-02-20",2.52,2.87,2.38,68300,{"date":1334,"open":1335,"high":1336,"low":1241,"close":1329,"change":1337,"percent_change":1244,"volume":1338,"transactions":9,"vwap":1329},"2026-02-19",2.78,2.904,-0.28,40300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1249,"change":245,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1249},"2026-02-18",2.79,2.94,2.66,-0.71,67200,{"date":1347,"open":1341,"high":1348,"low":1304,"close":1349,"change":850,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-17",2.863,2.82,-1.05,21300,{"date":1353,"open":1250,"high":1354,"low":1317,"close":1355,"change":150,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-13",2.879,2.85,14,67500,{"date":1359,"open":1360,"high":1295,"low":1361,"close":1250,"change":111,"percent_change":749,"volume":1362,"transactions":9,"vwap":1250},"2026-02-12",2.48,2.401,32900,{"date":1364,"open":1365,"high":1366,"low":1264,"close":1241,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1241},"2026-02-11",2.71,2.93,-0.26,-9.39,43700,{"date":1371,"open":1372,"high":1373,"low":1272,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-10",2.64,2.81,2.77,0.13,4.92,33000,{"date":1379,"open":1360,"high":1380,"low":1360,"close":1372,"change":1375,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1372},"2026-02-09",3.05,5.18,113700,{"date":1384,"open":1210,"high":1385,"low":1386,"close":1241,"change":145,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1241},"2026-02-06",2.61,2.16,17.84,82500,{"date":1390,"open":1107,"high":1391,"low":1107,"close":1189,"change":625,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1189},"2026-02-05",2.26,0.95,81100,{"date":1395,"open":1214,"high":1396,"low":1025,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-04",2.455,2.11,-0.15,-6.64,154400,{"date":1402,"open":1250,"high":1250,"low":1278,"close":1391,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1391},"2026-02-03",-0.308,-11.99,96400,{"date":1407,"open":1408,"high":1409,"low":1264,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-02",2.67,2.685,2.568,-0.182,-6.62,58100,{"date":1415,"open":1416,"high":1373,"low":1417,"close":1418,"change":587,"percent_change":587,"volume":1419,"transactions":9,"vwap":1418},"2026-01-30",2.76,2.54,2.75,60700,{"date":1421,"open":1422,"high":1342,"low":1385,"close":1418,"change":1055,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1418},"2026-01-29",2.9,-4.18,51900,{"date":1426,"open":1427,"high":80,"low":1418,"close":1330,"change":245,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1330},"2026-01-28",2.95,-0.69,83700,{"date":1431,"open":1311,"high":1432,"low":1257,"close":1433,"change":1137,"percent_change":150,"volume":1434,"transactions":9,"vwap":1433},"2026-01-27",3.127,2.89,67300,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1438,"change":987,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-01-26",3.5,2.88,-21.1,129400,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":111,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-23",3.6,3.78,3.42,3.65,-0.27,103300,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-22",3.8,3.61,3.66,0.16,4.57,59800,{"date":1458,"open":1459,"high":1446,"low":943,"close":1437,"change":245,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1437},"2026-01-21",3.41,-0.57,94400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1137,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-20",3.48,3.767,3.29,3.52,0.28,85200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":385,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-16",3.21,3.99,3.15,3.51,9.01,152800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-15",3.3,3.7,3.16,3.22,0.17,5.57,166200,{"date":1488,"open":870,"high":1437,"low":1380,"close":1380,"change":1337,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1380},"2026-01-14",-8.41,80800,{"date":1492,"open":1493,"high":1481,"low":1494,"close":943,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":943},"2026-01-13",3.24,3.1,0.14,4.39,106700,{"date":1499,"open":1310,"high":1467,"low":1500,"close":1501,"change":184,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-12",3.054,3.19,6.33,77100,{"date":1505,"open":1221,"high":1464,"low":1506,"close":1302,"change":276,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1302},"2026-01-09",2.422,8.7,83800,{"date":1510,"open":1231,"high":1511,"low":1512,"close":1416,"change":262,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1416},"2026-01-08",2.917,2.372,10.4,93000,{"date":1516,"open":1231,"high":1517,"low":1518,"close":1250,"change":1063,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1250},"2026-01-07",2.653,2.35,-2.72,76100,{"date":1522,"open":1285,"high":1523,"low":1284,"close":1524,"change":140,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-06",2.69,2.57,14.22,244100,{"date":1528,"open":1278,"high":890,"low":1111,"close":1209,"change":1495,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1209},"2026-01-05",6.64,107400,{"date":1532,"open":1190,"high":1386,"low":1190,"close":1397,"change":106,"percent_change":1366,"volume":1533,"transactions":9,"vwap":1397},"2026-01-02",72000,{"date":1535,"open":1203,"high":1284,"low":1536,"close":1107,"change":850,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1107},"2025-12-31",2.011,-1.44,104800,{"date":1540,"open":1111,"high":1518,"low":1116,"close":1116,"change":1063,"percent_change":1541,"volume":1520,"transactions":9,"vwap":1116},"2025-12-30",-3.26,{"date":1543,"open":1077,"high":1544,"low":1107,"close":1111,"change":587,"percent_change":587,"volume":1545,"transactions":9,"vwap":1111},"2025-12-29",2.23,42100,{"date":1547,"open":1518,"high":1518,"low":1123,"close":1111,"change":981,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1111},"2025-12-26",-2.27,45800,{"date":1551,"open":1107,"high":1552,"low":1553,"close":1077,"change":1092,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1077},"2025-12-24",2.216,2.025,7.32,24000,{"date":1557,"open":1544,"high":1209,"low":1097,"close":1107,"change":1243,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1107},"2025-12-23",-10.87,30800,{"date":1561,"open":1250,"high":1272,"low":1196,"close":1222,"change":1044,"percent_change":1562,"volume":830,"transactions":9,"vwap":1222},"2025-12-22",3.14,{"date":1564,"open":1105,"high":1565,"low":1105,"close":1544,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1544},"2025-12-19",2.309,0.083,3.87,35100,{"date":1570,"open":1544,"high":1544,"low":1068,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-12-18",2.147,0.047,2.24,105700,{"date":1576,"open":1214,"high":1222,"low":1091,"close":1196,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1196},"2025-12-17",-0.17,-7.49,52300,{"date":1581,"open":1077,"high":1518,"low":1386,"close":1285,"change":678,"percent_change":1350,"volume":1582,"transactions":9,"vwap":1285},"2025-12-16",32800,{"date":1584,"open":1585,"high":1304,"low":1544,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-12-15",2.55,2.294,-0.166,-6.75,40000,{"date":1591,"open":1422,"high":1422,"low":1324,"close":1264,"change":1132,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1264},"2025-12-12",-17.73,43400,{"date":1595,"open":1596,"high":1302,"low":1257,"close":1597,"change":1137,"percent_change":1598,"volume":1238,"transactions":9,"vwap":1597},"2025-12-11",2.91,2.99,0.34,{"date":1600,"open":1601,"high":1601,"low":1249,"close":1311,"change":1398,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1311},"2025-12-10",3.13,-4.79,43800,{"date":1605,"open":80,"high":1606,"low":1607,"close":1601,"change":942,"percent_change":986,"volume":1559,"transactions":9,"vwap":1601},"2025-12-09",3.25,3.044,{"date":1609,"open":1501,"high":1472,"low":1610,"close":80,"change":1251,"percent_change":1266,"volume":1611,"transactions":9,"vwap":80},"2025-12-08",3.06,27100,{"date":1613,"open":1614,"high":1615,"low":1380,"close":1466,"change":184,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1466},"2025-12-05",3.27,3.351,6.13,28500,{"date":1619,"open":1493,"high":1620,"low":1494,"close":1494,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1494},"2025-12-04",3.49,-0.24,-7.19,32300,{"date":1625,"open":1626,"high":1627,"low":1427,"close":1627,"change":262,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-03",3.08,3.34,8.44,42500,{"date":1631,"open":1494,"high":1310,"low":1373,"close":1626,"change":1137,"percent_change":1160,"volume":1632,"transactions":9,"vwap":1626},"2025-12-02",86600,{"date":1634,"open":1302,"high":1601,"low":1349,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-12-01",3.07,-0.19,-5.83,73100,{"date":1640,"open":1481,"high":1481,"low":1355,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-11-28",3.26,-0.39,-10.68,174800,{"date":1646,"open":1647,"high":1648,"low":870,"close":1446,"change":135,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1446},"2025-11-26",3.54,3.874,22.07,219800,{"date":1652,"open":1653,"high":1437,"low":1597,"close":1597,"change":850,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1597},"2025-11-25",3.12,-0.99,114300,{"date":1657,"open":1647,"high":1443,"low":1418,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-11-24",3.02,-0.21,-6.5,136500,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-11-21",4.28,4.3,3.23,-1.25,-27.9,131800,{"date":1671,"open":1672,"high":1673,"low":1451,"close":1674,"change":788,"percent_change":1082,"volume":1675,"transactions":9,"vwap":1674},"2025-11-20",4.5,4.93,4.48,211600,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":981,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-19",4.63,4.64,3.71,4.4,-1.12,82300,{"date":1685,"open":1686,"high":1686,"low":1681,"close":1687,"change":587,"percent_change":587,"volume":1688,"transactions":9,"vwap":1687},"2025-11-18",4.73,4.45,66100,{"date":1690,"open":1686,"high":1691,"low":1692,"close":1687,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1687},"2025-11-17",5.02,4.35,-0.5,-10.1,60800,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1092,"percent_change":1653,"volume":1702,"transactions":9,"vwap":1701},"2025-11-14",4.82,5.14,4.52,4.95,102200,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":1064,"transactions":9,"vwap":1706},"2025-11-13",6,4.8,-0.96,-16.67,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":274,"percent_change":1376,"volume":1715,"transactions":9,"vwap":1714},"2025-11-12",5.55,5.78,5.3,5.76,69200,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-11",6.03,5.33,5.49,-0.41,-6.95,65600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-11-10",6.26,6.42,5.73,5.9,-0.9,-13.24,64900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1736,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1736},"2025-11-07",6.78,6.8,5.225,-0.18,-2.58,90800,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":245,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-06",7.03,6.3,6.98,-0.29,52600,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1750,"change":622,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-11-05",7,6.5,7.2,56600,{"date":1755,"open":1756,"high":1757,"low":1705,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-04",7.1,7.15,6.53,-1.47,-18.38,90600,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1765,"change":150,"percent_change":1767,"volume":1051,"transactions":9,"vwap":1765},"2025-11-03",7.61,8,6.66,4.58,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":106,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-31",7.52,7.74,7.5,7.65,0.79,31400,{"date":1777,"open":1778,"high":1778,"low":1772,"close":1779,"change":1251,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-30",7.8,7.59,-2.57,43000,{"date":1783,"open":1784,"high":1785,"low":1772,"close":1786,"change":184,"percent_change":1250,"volume":1787,"transactions":9,"vwap":1786},"2025-10-29",7.6,7.85,7.79,38000,{"date":1789,"open":1790,"high":1790,"low":1772,"close":1784,"change":756,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1784},"2025-10-28",7.82,-0.52,40600,{"date":1794,"open":1772,"high":1795,"low":1772,"close":1796,"change":555,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-10-27",7.779,7.64,6.11,100700,{"date":1800,"open":1801,"high":1554,"low":1801,"close":1752,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1752},"2025-10-24",6.99,0.045,0.63,24300,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":981,"percent_change":1428,"volume":1811,"transactions":9,"vwap":1810},"2025-10-23",7.05,7.28,7.025,7.155,25600,{"date":1813,"open":1773,"high":1773,"low":1750,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-10-22",7.205,-0.47,-6.12,27200,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1815,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-10-21",8.02,8.06,7.54,7.675,-5.77,35400,{"date":1827,"open":1765,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-10-20",8.46,7.935,8.145,0.145,1.81,69700,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1765,"change":1838,"percent_change":1839,"volume":955,"transactions":9,"vwap":1765},"2025-10-17",8.51,7.68,-0.66,-7.62,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":106,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-10-16",8.87,8.913,8.35,8.66,0.7,118600,{"date":1849,"open":1850,"high":1851,"low":789,"close":789,"change":1852,"percent_change":549,"volume":1853,"transactions":9,"vwap":789},"2025-10-15",9.03,9.3,-1.06,112500,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1857,"change":819,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-14",8.4,9.66,8.38,12.33,202600,{"date":1862,"open":1863,"high":1864,"low":1856,"close":789,"change":1721,"percent_change":1865,"volume":1866,"transactions":9,"vwap":789},"2025-10-13",8.64,9,-4.55,79600,{"date":1868,"open":1869,"high":1870,"low":1628,"close":1476,"change":1398,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1476},"2025-10-10",9.22,9.23,-1.64,76200,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1876,"change":276,"percent_change":1523,"volume":1878,"transactions":9,"vwap":1876},"2025-10-09",8.9,9.16,8.668,174200,{"date":1880,"open":1881,"high":25,"low":1875,"close":1882,"change":140,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-10-08",9.52,8.92,3.72,205200,{"date":1886,"open":1887,"high":1888,"low":789,"close":789,"change":1132,"percent_change":1889,"volume":1890,"transactions":9,"vwap":789},"2025-10-07",8.83,9.34,-5.81,124500,{"date":1892,"open":1765,"high":1876,"low":1765,"close":1893,"change":1062,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-06",9.13,22.22,269900,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-03",7.62,7.71,7.36,7.47,-0.42,-5.32,130000,{"date":1906,"open":1765,"high":1907,"low":1908,"close":1909,"change":727,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-10-02",8.14,7.18,7.89,-5.51,160000,{"date":1913,"open":1914,"high":1914,"low":1778,"close":1844,"change":1398,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1844},"2025-10-01",8.56,-1.76,118500,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1815,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-09-30",8.52,9.128,8.3,8.5,-5.24,105200,{"date":1926,"open":1893,"high":1927,"low":1928,"close":1929,"change":1100,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-09-29",9.29,8.42,8.97,-1.75,167700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1893,"change":1337,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1893},"2025-09-26",9.11,9.19,8.601,-2.98,62400,{"date":1940,"open":1941,"high":1942,"low":789,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-09-25",9.65,10.09,9.41,-0.34,-3.49,109100,{"date":1948,"open":1949,"high":1950,"low":1851,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-09-24",10.37,10.72,9.75,-0.91,-8.54,112200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1297,"percent_change":457,"volume":1954,"transactions":9,"vwap":1960},"2025-09-23",10.83,10.94,10.3,10.66,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":276,"percent_change":1209,"volume":852,"transactions":9,"vwap":1966},"2025-09-22",10.61,10.9,10.285,10.89,{"date":1968,"open":1969,"high":1969,"low":1513,"close":1970,"change":749,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-09-19",11,10.65,-3.62,109300,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1044,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-09-18",10.71,11.4,10.464,11.05,0.64,167600,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1984,"change":111,"percent_change":881,"volume":1986,"transactions":9,"vwap":1984},"2025-09-17",10.67,10.98,10.2,50900,{"date":1988,"open":1989,"high":1969,"low":1959,"close":1990,"change":262,"percent_change":1231,"volume":1991,"transactions":9,"vwap":1990},"2025-09-16",10.45,10.99,46400,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1447,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-09-15",10.86,11.19,10.1,10.73,-2.45,90500,{"date":2001,"open":2002,"high":1969,"low":2003,"close":1969,"change":344,"percent_change":1249,"volume":2004,"transactions":9,"vwap":1969},"2025-09-12",10.8,10.29,100000,{"date":2006,"open":2007,"high":2008,"low":1985,"close":2007,"change":942,"percent_change":145,"volume":2009,"transactions":9,"vwap":2007},"2025-09-11",10.7,10.965,92100,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1960,"change":693,"percent_change":1923,"volume":2015,"transactions":9,"vwap":1960},"2025-09-10",11.46,11.48,10.21,258600,{"date":2017,"open":2018,"high":2013,"low":2019,"close":2020,"change":921,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-09-09",11.01,10.625,11.25,-1.14,79200,{"date":2024,"open":1969,"high":2025,"low":2026,"close":2027,"change":555,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-09-08",11.61,10.88,11.38,4.02,47400,{"date":2031,"open":2032,"high":2033,"low":2002,"close":1958,"change":993,"percent_change":1952,"volume":2034,"transactions":9,"vwap":1958},"2025-09-05",12,12.69,295700,{"date":2036,"open":2037,"high":2038,"low":2026,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-09-04",13.38,13.664,11.04,-2.48,-18.34,108600,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":850,"percent_change":1083,"volume":2048,"transactions":9,"vwap":2047},"2025-09-03",12.8,13.595,13.52,66200,{"date":2050,"open":2051,"high":1356,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-09-02",13.6,12.6,13.55,-0.37,-2.66,69000,{"date":2058,"open":2051,"high":2059,"low":2052,"close":2060,"change":2061,"percent_change":890,"volume":2062,"transactions":9,"vwap":2060},"2025-08-29",14.19,13.92,0.31,270300,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2066,"change":821,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-08-28",12.31,13.61,8.36,139400,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-08-27",13.57,12.102,12.56,-0.97,-7.17,125300,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":298,"percent_change":2083,"volume":1638,"transactions":9,"vwap":2082},"2025-08-26",14.06,14.17,12.639,13.53,-2.31,{"date":2085,"open":2086,"high":2087,"low":2045,"close":2088,"change":827,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-08-25",12.86,14.672,13.85,8.63,184500,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-08-22",13.7,14.02,12.14,12.75,-0.7,-5.2,257500,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-08-21",10.505,13.5,10.25,13.45,3.01,28.83,230800,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1412,"volume":1393,"transactions":9,"vwap":2113},"2025-08-20",11.14,10.19,10.44,-0.74,{"date":2116,"open":1969,"high":2117,"low":2118,"close":2119,"change":18,"percent_change":467,"volume":2120,"transactions":9,"vwap":2119},"2025-08-19",11.3,10.205,11.18,120300,{"date":2122,"open":2123,"high":2124,"low":2125,"close":1969,"change":732,"percent_change":1554,"volume":2126,"transactions":9,"vwap":1969},"2025-08-18",10.52,13.148,10.24,224700,{"date":2128,"open":1996,"high":2129,"low":2130,"close":2104,"change":1092,"percent_change":1010,"volume":2131,"transactions":9,"vwap":2104},"2025-08-15",10.31,9.8,50100,{"date":2133,"open":2134,"high":1960,"low":1476,"close":1996,"change":1243,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1996},"2025-08-14",10.5,-2.42,102700,{"date":2138,"open":1959,"high":2134,"low":2139,"close":2140,"change":587,"percent_change":587,"volume":2141,"transactions":9,"vwap":2140},"2025-08-13",9.72,10.35,38700,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2140,"change":2147,"percent_change":1244,"volume":2148,"transactions":9,"vwap":2140},"2025-08-12",11.52,11.683,9.5,-1.15,105500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2153,"change":1460,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-08-11",11.66,11.85,11.5,-4.72,16800,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":1337,"percent_change":1548,"volume":2161,"transactions":9,"vwap":2160},"2025-08-08",12.21,10.97,12.07,43900,{"date":2163,"open":2018,"high":2164,"low":2165,"close":2164,"change":940,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-08-07",12.35,10.63,11.26,57500,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":1730,"percent_change":2173,"volume":904,"transactions":9,"vwap":2172},"2025-08-06",11.87,10.675,11.1,-7.5,{"date":2175,"open":2176,"high":2176,"low":1969,"close":2032,"change":1428,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2032},"2025-08-05",12.65,-5.44,31100,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2033,"change":732,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2033},"2025-08-04",11.99,13,11.549,6.28,48700,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":1632,"transactions":9,"vwap":2191},"2025-08-01",12.03,12.7,10.359,11.94,-0.61,-4.86,{"date":2195,"open":1356,"high":2196,"low":2197,"close":2198,"change":1181,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-07-31",14.14,12.1,12.55,-10.8,55600,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-07-30",14.6,15.19,13.66,14.07,-0.44,-3.03,61400,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":955,"transactions":9,"vwap":2215},"2025-07-29",15.53,16.332,14.16,14.51,-1.42,-8.91,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-07-28",17.74,15,15.93,-1.85,-10.4,120400,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1297,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-07-25",17.3,17.96,16.328,17.78,-1.28,38900,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2237,"change":140,"percent_change":1832,"volume":2239,"transactions":9,"vwap":2237},"2025-07-24",17,18.01,16.59,52500,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-07-23",18.41,18.796,16.175,17.69,-1.07,-5.7,119500,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1493,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-07-22",16.09,19.1,15.37,18.76,20.88,218100,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-07-21",16.66,16.79,15.06,15.52,-1.39,-8.22,86900,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":1054,"percent_change":2172,"volume":2271,"transactions":9,"vwap":2270},"2025-07-18",14.54,16.95,16.91,96700,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-07-17",16.5,17.7,14.03,15.22,-2.78,-15.44,115200,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2284,"change":1846,"percent_change":2286,"volume":1533,"transactions":9,"vwap":2284},"2025-07-16",16.55,18,16.047001,4.05,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2228,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2228},"2025-07-15",19.32,19.405,14.513,-2.62,-13.15,226200,{"date":2296,"open":2105,"high":174,"low":2105,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-07-14",19.92,6.92,53.23,426500,{"date":2302,"open":1969,"high":2303,"low":2304,"close":2182,"change":1573,"percent_change":2305,"volume":1980,"transactions":9,"vwap":2182},"2025-07-11",13.2,10.735,20.82,{"date":2307,"open":2308,"high":1969,"low":2309,"close":2310,"change":1243,"percent_change":1548,"volume":2311,"transactions":9,"vwap":2310},"2025-07-10",10.48,10,10.76,175800,{"date":2313,"open":2181,"high":2032,"low":2309,"close":2018,"change":1654,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2018},"2025-07-09",-8.25,82600,{"date":2317,"open":2318,"high":2319,"low":1964,"close":2032,"change":1305,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2032},"2025-07-08",12.28,12.4,-2.68,72300,{"date":2323,"open":2324,"high":2325,"low":2326,"close":1859,"change":1160,"percent_change":1418,"volume":2327,"transactions":9,"vwap":1859},"2025-07-07",11.53,12.53,11.337,187600,{"date":2329,"open":2330,"high":2331,"low":2020,"close":2032,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2032},"2025-07-03",11.95,12.2,0.1,0.84,64600,{"date":2336,"open":2191,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-07-02",12.76,10.723,11.9,0.8,7.21,161500,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2172,"change":16,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2172},"2025-07-01",13.01,14.31,9.71,1.83,252300,{"date":2351,"open":2309,"high":2020,"low":2309,"close":1964,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1964},"2025-06-30",1.589,17.07,129500,{"date":2356,"open":967,"high":2357,"low":1476,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-06-27",10.15,9.311,-0.749,-7.45,56700,{"date":2363,"open":1983,"high":2002,"low":2364,"close":488,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":488},"2025-06-26",9.89,-0.64,-5.98,54800,{"date":2369,"open":2370,"high":2026,"low":2371,"close":2007,"change":966,"percent_change":833,"volume":2372,"transactions":9,"vwap":2007},"2025-06-25",10.04,9.59,69800,{"date":2374,"open":2375,"high":2144,"low":1941,"close":2376,"change":111,"percent_change":881,"volume":2377,"transactions":9,"vwap":2376},"2025-06-24",10.57,10.59,107800,{"date":2379,"open":2002,"high":2380,"low":1996,"close":2381,"change":1011,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-06-23",11.657,10.6,0.86,279900,{"date":2385,"open":2386,"high":1963,"low":1922,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-06-20",9.74,10.51,0.56,5.63,213500,{"date":2392,"open":2146,"high":2393,"low":1882,"close":2393,"change":587,"percent_change":587,"volume":2394,"transactions":9,"vwap":2393},"2025-06-18",9.95,113800,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2393,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2393},"2025-06-17",11.32,11.42,8.8,-1.45,-12.72,279400,{"date":2404,"open":1969,"high":2405,"low":2406,"close":1976,"change":2407,"percent_change":1647,"volume":2408,"transactions":9,"vwap":1976},"2025-06-16",11.795,10.02,0.39,168300,{"date":2410,"open":1836,"high":2411,"low":2412,"close":2018,"change":1097,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2018},"2025-06-13",11.17,8.415,22.2,143300,{"date":2416,"open":2417,"high":2418,"low":2419,"close":1476,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":1476},"2025-06-12",10.53,10.79,7.815,-1.19,-11.67,154500,{"date":2424,"open":2170,"high":2425,"low":1985,"close":1985,"change":2426,"percent_change":1017,"volume":2427,"transactions":9,"vwap":1985},"2025-06-11",12.325,-1.02,59100,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":1489,"volume":1732,"transactions":9,"vwap":2433},"2025-06-10",12.3,12.824,11.16,11.22,-1.03,{"date":2436,"open":2309,"high":2437,"low":2309,"close":2438,"change":1209,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-06-09",12.79,12.25,22.5,138500,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2309,"change":1297,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2309},"2025-06-06",10.82,9.56,-2.25,151300,{"date":2448,"open":2449,"high":2176,"low":2450,"close":2451,"change":1191,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-06-05",12.27,10.13,10.23,-16.01,133000,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2457,"change":1216,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-06-04",10.01,12.18,21.8,152200,{"date":2461,"open":2153,"high":2462,"low":2463,"close":2309,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2309},"2025-06-03",12.248,9.065,-0.67,-6.28,354100,{"date":2468,"open":2469,"high":2470,"low":2469,"close":1983,"change":1330,"percent_change":2471,"volume":2472,"transactions":9,"vwap":1983},"2025-06-02",8.13,11.185,36.79,279100,{"date":2474,"open":2475,"high":1828,"low":2476,"close":1778,"change":813,"percent_change":2477,"volume":2478,"transactions":9,"vwap":1778},"2025-05-30",6.86,6.4,16.07,215100,{"date":2480,"open":1729,"high":2481,"low":2482,"close":2483,"change":662,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-05-29",7.486,5.86,6.72,29.73,499600,{"date":2487,"open":1171,"high":2488,"low":2489,"close":1381,"change":88,"percent_change":2490,"volume":2491,"transactions":9,"vwap":1381},"2025-05-28",5.27,4.14,24.52,116700,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":1869,"volume":2499,"transactions":9,"vwap":2497},"2025-05-27",4.18,4.42,3.88,4.16,0.351,100200,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-05-23",4.19,4.47,3.57,3.809,-0.521,-12.03,132000,{"date":2510,"open":2497,"high":2511,"low":2512,"close":570,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":570},"2025-05-22",4.355,4.03,0.41,10.46,65900,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":960,"percent_change":1132,"volume":2522,"transactions":9,"vwap":2521},"2025-05-21",3.93,3.95,3.55,3.92,41300,{"date":2524,"open":2525,"high":1665,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":1579,"transactions":9,"vwap":2527},"2025-05-20",4.1,3.9,3.941,-0.094,-2.33,{"date":2531,"open":2525,"high":2532,"low":2496,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-05-19",4.2,4.035,-0.265,-6.16,47200,{"date":2538,"open":2539,"high":1672,"low":2540,"close":1665,"change":676,"percent_change":2079,"volume":2541,"transactions":9,"vwap":1665},"2025-05-16",4.21,3.74,248200,{"date":2543,"open":2544,"high":857,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-05-15",3.62,3.43,3.77,0.36,10.56,371000,{"date":2551,"open":2552,"high":2553,"low":1666,"close":1459,"change":298,"percent_change":2554,"volume":2555,"transactions":9,"vwap":1459},"2025-05-14",3.81,3.82,-8.58,80300,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2560,"change":243,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-05-13",2.86,4.09,3.73,6.57,85500,{"date":2564,"open":1635,"high":1437,"low":1304,"close":1437,"change":833,"percent_change":2565,"volume":2566,"transactions":9,"vwap":1437},"2025-05-12",42.28,869600,{"date":2568,"open":1189,"high":1524,"low":1189,"close":1264,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":1264},"2025-05-09",0.271,12.38,266300,{"date":2573,"open":1122,"high":2574,"low":1146,"close":2575,"change":2576,"percent_change":1726,"volume":2577,"transactions":9,"vwap":2575},"2025-05-08",2.39,2.189,0.129,51800,{"date":2579,"open":1372,"high":1372,"low":1097,"close":2580,"change":1642,"percent_change":2581,"volume":830,"transactions":9,"vwap":2580},"2025-05-07",2.06,-15.92,{"date":2583,"open":1256,"high":1295,"low":1220,"close":1324,"change":856,"percent_change":1116,"volume":2584,"transactions":9,"vwap":1324},"2025-05-06",21200,{"date":2586,"open":1317,"high":1250,"low":1317,"close":2587,"change":587,"percent_change":587,"volume":2588,"transactions":9,"vwap":2587},"2025-05-05",2.4,9400,{"date":2590,"open":2587,"high":2591,"low":1386,"close":2587,"change":850,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2587},"2025-05-02",2.515,-1.23,37900,{"date":2595,"open":2574,"high":1417,"low":1331,"close":1316,"change":1024,"percent_change":940,"volume":2596,"transactions":9,"vwap":1316},"2025-05-01",9700,{"date":2598,"open":1241,"high":1408,"low":2599,"close":2587,"change":587,"percent_change":587,"volume":2600,"transactions":9,"vwap":2587},"2025-04-30",2.301,37200,{"date":2602,"open":1524,"high":1304,"low":1391,"close":2587,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2587},"2025-04-29",-0.141,-5.55,55300,{"date":2607,"open":2608,"high":1355,"low":1324,"close":2609,"change":2610,"percent_change":2611,"volume":1638,"transactions":9,"vwap":2609},"2025-04-28",2.824,2.541,-0.239,-8.6,{"date":2613,"open":2614,"high":1349,"low":2615,"close":1335,"change":296,"percent_change":2616,"volume":2617,"transactions":9,"vwap":1335},"2025-04-25",2.586,2.413,8.59,36700,{"date":2619,"open":1317,"high":1335,"low":1284,"close":1221,"change":2547,"percent_change":2620,"volume":1688,"transactions":9,"vwap":1221},"2025-04-24",16.36,{"date":2622,"open":2580,"high":1250,"low":1025,"close":1077,"change":1495,"percent_change":1736,"volume":2623,"transactions":9,"vwap":1077},"2025-04-23",53500,{"date":178,"open":2625,"high":2587,"low":2625,"close":2580,"change":2547,"percent_change":2626,"volume":898,"transactions":9,"vwap":2580},1.7,21.18]