[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DGXX":3,"homepage-market-summary":31,"stock-historical-DGXX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DGXX","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},"Digi Power X Inc. Subordinate Voting Shares","Nasdaq",null,"FINANCE SERVICES","Digi Power X Inc is an infrastructure company that develops cutting-edge data centers to drive the expansion of sustainable energy assets. The company focused on developing, owning, and operating data center facilities and delivering enterprise colocation and AI\u002FGPU infrastructure services.","17","Toronto, A6",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},3.84,4.12,4.22,3.82,3.97,-0.13,-3.27,2895526.214653,12543,3.9768,9.2,1.86,5463977.136707664,27,1440,{"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":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},0.85000002,4228839,1543526284.176916,312.9,"2025-04-22",[183,184,192,203,213,223,233,244,254,264,273,282,292,303,314,325,335,343,353,363,370,379,389,399,406,415,424,432,440,449,459,469,475,482,489,496,506,514,522,528,536,542,551,558,567,575,583,593,601,608,617,625,633,640,649,654,660,663,668,674,679,688,696,703,711,719,728,736,744,752,759,768,777,784,791,799,807,814,822,830,837,846,852,861,869,877,885,894,901,907,914,922,929,936,943,950,957,962,969,976,984,993,999,1007,1013,1021,1026,1032,1039,1046,1053,1058,1065,1070,1074,1080,1085,1091,1099,1105,1111,1118,1125,1131,1138,1145,1153,1160,1166,1172,1178,1184,1190,1197,1204,1210,1215,1219,1224,1231,1238,1247,1253,1258,1262,1269,1275,1281,1286,1292,1298,1302,1307,1313,1319,1326,1331,1336,1340,1344,1349,1354,1360,1363,1367,1370,1376,1380,1386,1392,1396,1401,1406,1412,1416,1419,1426,1432,1438,1443,1447,1452,1458,1462,1467,1471,1475,1479,1483,1488,1494,1498,1502,1507,1511,1515,1520,1525,1529,1534,1538,1544,1550,1554,1559,1563,1569,1573,1579,1585,1590,1595,1598,1604,1609,1614,1620,1626,1632,1636,1641,1645,1651,1655,1661,1669,1676,1683,1690,1696,1703,1709,1715,1721,1728,1735,1740,1746,1749,1754,1760,1763,1768,1774,1777,1781,1786,1792,1797,1801,1805,1810,1814,1817,1822,1825,1829,1833,1838,1842,1846,1850,1854,1859,1863,1868,1873,1876,1879,1884,1889,1894,1899,1902,1906,1909,1913,1917,1922,1927,1931,1935,1939,1946,1949,1954,1958,1962,1966,1971,1974,1977,1981,1985,1990,1996,2000,2004,2009,2013,2018,2022,2026,2031,2035,2040,2043,2048,2052,2056,2060,2064,2069,2073,2077,2081,2085,2089,2093,2096,2100,2104,2108,2113,2117,2120,2124,2130,2134,2138,2142,2148,2154,2161,2167,2173,2177,2182,2187,2192,2197,2203,2208,2212,2217,2221,2226,2232,2236,2242,2248,2253,2258,2262,2268,2272,2277,2280,2283,2288,2294,2299,2305,2314,2321],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":17,"high":186,"low":187,"close":20,"change":21,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",4.15,3.88,-3.17,2462207.775535,13076,3.9657,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",4.26,4.39,4.09,4.1,-0.15,-3.53,1652578.276249,10118,4.1602,{"date":204,"open":205,"high":206,"low":197,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",4.23,4.43,4.25,0.03,0.71,1683361.804545,11980,4.2857,{"date":214,"open":215,"high":216,"low":217,"close":18,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",4.51,4.61,4.19,-0.37,-8.06,3158764.426272,16464,4.3083,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":108,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",4.77,4.7838,4.395,4.59,1.32,3609043.683478,20593,4.5639,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",4.14,4.64,4.05,4.53,0.31,7.35,3891350.010309,16603,4.4588,{"date":245,"open":246,"high":247,"low":248,"close":18,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",4.3,4.3205,4.18,-0.14,-3.21,1573419.756391,8493,4.2536,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",4.28,4.5,4.257,4.36,0,3076285.333514,17873,4.4001,{"date":265,"open":266,"high":267,"low":196,"close":259,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",4.17,4.38,0.27,6.6,3062053.03057,16933,4.2716,{"date":274,"open":275,"high":276,"low":277,"close":196,"change":123,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",3.92,4.11,3.78,6.51,6691302.290309,22205,4.0426,{"date":283,"open":284,"high":285,"low":286,"close":16,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",3.8,3.96,3.75,0.18,4.92,2073165.463521,13045,3.8712,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",3.6,3.715,3.57,3.66,0.055,1.53,1201849.157684,7845,3.6427,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",3.7,3.745,3.5801,3.605,-0.125,-3.35,1475474.31632,9803,3.6481,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",3.63,3.77,3.56,3.73,-0.08,-2.1,1468035.302296,9878,3.6971,{"date":326,"open":327,"high":328,"low":329,"close":327,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",3.81,3.905,3.72,0.11,2.97,940438.029566,7469,3.8276,{"date":336,"open":297,"high":284,"low":337,"close":305,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",3.61,-0.1,-2.63,1334147.079973,9415,3.6953,{"date":344,"open":345,"high":346,"low":347,"close":284,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",3.9,4,3.79,-0.11,-2.81,1192095.547444,7657,3.8555,{"date":354,"open":286,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",4.08,3.735,3.91,0.16,4.27,2628477.755274,12150,3.9514,{"date":364,"open":365,"high":347,"low":365,"close":286,"change":208,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",3.67,0.81,1153948.325454,8478,3.7193,{"date":371,"open":372,"high":347,"low":373,"close":329,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",3.5,3.46,0.29,8.45,2239560.882125,10869,3.6818,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":374,"volume":386,"transactions":387,"vwap":388},"2026-09-02",3.44,3.465,3.34,3.43,0.01,1235082.325394,7726,3.3925,{"date":390,"open":391,"high":296,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",3.52,3.4,3.42,-0.18,-5,1531563.403881,9276,3.4646,{"date":400,"open":319,"high":277,"low":401,"close":294,"change":21,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",3.585,-3.49,2687790.350848,11587,3.6444,{"date":407,"open":408,"high":408,"low":409,"close":319,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",3.995,3.68,-0.3,-7.44,2917304.92477,9930,3.7944,{"date":416,"open":346,"high":359,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",3.98,4.03,0.13,3.33,2346553.007772,12667,4.0968,{"date":425,"open":20,"high":426,"low":427,"close":345,"change":198,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",4.04,3.85,-3.7,1759567.856958,8575,3.9118,{"date":433,"open":346,"high":235,"low":434,"close":237,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",3.935,0.05,1.25,2128988.202628,11813,4.028,{"date":441,"open":442,"high":443,"low":275,"close":346,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",4.0375,4.195,-0.07,-1.72,1918910.253162,11294,4.0624,{"date":450,"open":451,"high":248,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",3.99,3.825,4.07,0.15,3.83,3652936.723802,15644,3.9796,{"date":460,"open":461,"high":462,"low":463,"close":275,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",3.58,3.93,3.575,0.34,9.5,3196186.529824,13535,3.7717,{"date":470,"open":297,"high":471,"low":392,"close":461,"change":260,"percent_change":260,"volume":472,"transactions":473,"vwap":474},"2026-08-19",3.69,2955394.916296,10978,3.5504,{"date":476,"open":317,"high":477,"low":318,"close":461,"change":410,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",3.8099,-7.73,3404851.81795,13587,3.6504,{"date":483,"open":285,"high":418,"low":427,"close":187,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",-0.09,-2.27,2907308.384665,15872,3.9224,{"date":490,"open":275,"high":417,"low":329,"close":20,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",-0.16,-3.87,6432766.085534,32754,3.8559,{"date":497,"open":498,"high":499,"low":17,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",4.16,4.34,4.13,-0.06,-1.43,4700475.085896,19851,4.1952,{"date":507,"open":453,"high":508,"low":509,"close":217,"change":128,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",4.245,3.8917,10.55,6723380.063683,33200,4.1116,{"date":515,"open":327,"high":516,"low":306,"close":347,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",3.895,0.04,1.07,1848478.556477,15202,3.8039,{"date":523,"open":357,"high":357,"low":319,"close":286,"change":491,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",-4.09,2050116.536642,13464,3.8017,{"date":529,"open":530,"high":531,"low":532,"close":357,"change":358,"percent_change":359,"volume":533,"transactions":534,"vwap":535},"2026-08-07",3.86,3.9296,3.71,2339218.476625,14504,3.8425,{"date":537,"open":409,"high":538,"low":461,"close":286,"change":260,"percent_change":260,"volume":539,"transactions":540,"vwap":541},"2026-08-06",3.9299,2576689.717063,19551,3.7902,{"date":543,"open":275,"high":544,"low":545,"close":286,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-05",4.0725,3.695,-0.2,-5.06,4410938.015401,23288,3.8264,{"date":552,"open":275,"high":237,"low":427,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":417},"2026-08-04",3.95,0.1,2.6,3409689.860161,18240,{"date":559,"open":560,"high":553,"low":561,"close":427,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-03",3.62,3.51,0.17,4.62,2017209.347732,12382,3.8273,{"date":568,"open":187,"high":285,"low":569,"close":409,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-31",3.64,-0.12,-3.16,1839214.20455,13462,3.7566,{"date":576,"open":577,"high":427,"low":577,"close":284,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-30",3.54,0.5,15.15,3312092.003326,14285,3.7321,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":218,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-29",3.65,3.665,3.29,3.3,-10.08,3808011.491703,18585,3.4283,{"date":594,"open":329,"high":595,"low":89,"close":365,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-28",3.76,-0.17,-4.43,3232429.12663,15403,3.5846,{"date":602,"open":498,"high":603,"low":297,"close":16,"change":249,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-27",4.2,-3.52,7037725.818266,23940,3.7964,{"date":609,"open":610,"high":611,"low":20,"close":417,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-24",4.32,4.33,-0.35,-8.08,2301226.666235,12151,4.0727,{"date":618,"open":18,"high":619,"low":620,"close":611,"change":517,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-23",4.5397,4.21,0.93,3110158.012741,15932,4.3473,{"date":626,"open":603,"high":627,"low":500,"close":628,"change":108,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-22",4.42,4.29,1.42,3092523.700796,15801,4.3222,{"date":634,"open":603,"high":267,"low":248,"close":205,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-21",0.185,4.57,4878449.729395,19887,4.2691,{"date":641,"open":357,"high":217,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-20",3.87,4.045,0.275,7.29,6657868.518628,26925,4.0818,{"date":650,"open":651,"high":652,"low":372,"close":317,"change":435,"percent_change":83,"volume":653,"transactions":9,"vwap":317},"2026-07-17",3.59,3.818,7271900,{"date":655,"open":553,"high":656,"low":569,"close":329,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":329},"2026-07-16",3.975,-0.39,-9.49,5097200,{"date":661,"open":248,"high":205,"low":284,"close":276,"change":208,"percent_change":160,"volume":662,"transactions":9,"vwap":276},"2026-07-15",3872200,{"date":664,"open":665,"high":257,"low":418,"close":355,"change":596,"percent_change":666,"volume":667,"transactions":9,"vwap":355},"2026-07-14",4.4,-4,3338000,{"date":669,"open":195,"high":670,"low":500,"close":207,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":207},"2026-07-13",4.47,-0.25,-5.56,2703400,{"date":675,"open":236,"high":676,"low":665,"close":257,"change":394,"percent_change":677,"volume":678,"transactions":9,"vwap":257},"2026-07-10",4.655,-3.85,2895200,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-09",4.58,4.75,4.52,4.68,0.24,5.41,3862300,{"date":689,"open":610,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-08",4.56,4.225,4.44,0.02,0.45,3516600,{"date":697,"open":698,"high":698,"low":699,"close":627,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":627},"2026-07-07",4.7,4.285,-0.32,-6.75,3901300,{"date":704,"open":705,"high":706,"low":97,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-06",4.73,5.029,4.74,0.14,3.04,3910200,{"date":712,"open":713,"high":714,"low":238,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-02",5.14,5.21,4.6,-0.49,-9.63,5958500,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-01",5.33,5.415,5.02,5.09,-0.36,-6.61,3344400,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":108,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-30",5.34,5.51,5.23,5.45,1.11,3892300,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":491,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-29",5.65,5.72,5.12,5.39,-2.88,3827600,{"date":745,"open":731,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-26",5.64,5.37,5.55,-0.24,-4.15,4483600,{"date":753,"open":754,"high":755,"low":733,"close":756,"change":444,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-25",6.02,6.08,5.79,-1.19,7389600,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-24",6.65,6.7,5.805,5.86,-0.86,-12.8,8534800,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-23",6.27,6.85,6.2,6.72,0.09,1.36,7506000,{"date":778,"open":779,"high":780,"low":278,"close":781,"change":570,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-22",6.61,6.99,6.63,-1.78,6123200,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":108,"percent_change":68,"volume":790,"transactions":9,"vwap":789},"2026-06-18",6.8,6.95,6.35,6.75,6643500,{"date":792,"open":761,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-17",7.07,6.56,6.69,-0.04,-0.59,6405100,{"date":800,"open":801,"high":802,"low":762,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-16",6.87,7.15,6.73,-0.29,-4.13,5969900,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":133,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-15",6.76,7.65,7.02,12.5,11520600,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":666,"volume":821,"transactions":9,"vwap":819},"2026-06-12",6.52,6.74,6.23,6.24,-0.26,4678500,{"date":823,"open":824,"high":825,"low":826,"close":825,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":825},"2026-06-11",6.11,6.5,5.992,0.51,8.51,8272900,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":774,"percent_change":299,"volume":836,"transactions":9,"vwap":835},"2026-06-10",5.88,6.36,5.8,5.99,5512700,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-09",6.34,6.476,5.61,5.9,-0.46,-7.23,10022600,{"date":847,"open":848,"high":761,"low":849,"close":833,"change":143,"percent_change":850,"volume":851,"transactions":9,"vwap":833},"2026-06-08",6.4,6.163,5.3,5871700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-05",7.22,7.26,5.97,6.04,-1.44,-19.25,15258000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":249,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-04",7.39,8,7.33,7.48,-1.84,9890900,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":749,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-03",8.21,8.52,7.545,7.62,-3.05,17199700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":394,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-02",7.82,8.37,7.76,7.86,-2.24,8220300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-01",7.615,8.2,7.28,8.04,0.23,2.94,9287500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":410,"percent_change":428,"volume":900,"transactions":9,"vwap":899},"2026-05-29",8.165,8.199,7.37,7.81,11038000,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":554,"percent_change":436,"volume":906,"transactions":9,"vwap":905},"2026-05-28",7.9,8.81,8.11,14366900,{"date":908,"open":909,"high":888,"low":910,"close":911,"change":484,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-27",7.85,7.41,8.01,-1.11,12643400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":358,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-26",7.91,8.57,7.71,8.1,2.02,12711900,{"date":923,"open":924,"high":925,"low":910,"close":926,"change":685,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-22",7.7,8.3,7.94,3.12,14858500,{"date":930,"open":931,"high":932,"low":933,"close":924,"change":708,"percent_change":934,"volume":935,"transactions":9,"vwap":924},"2026-05-21",7.47,7.99,7.145,1.85,9273100,{"date":937,"open":938,"high":905,"low":939,"close":940,"change":491,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-20",7.68,7.36,7.56,-2.07,11010200,{"date":944,"open":793,"high":945,"low":946,"close":947,"change":948,"percent_change":781,"volume":949,"transactions":9,"vwap":947},"2026-05-19",7.93,6.895,7.72,0.48,11160400,{"date":951,"open":952,"high":953,"low":789,"close":954,"change":410,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-18",7.53,7.75,7.24,-3.98,13109500,{"date":958,"open":959,"high":890,"low":786,"close":960,"change":143,"percent_change":206,"volume":961,"transactions":9,"vwap":960},"2026-05-15",6.88,7.54,22587800,{"date":963,"open":880,"high":964,"low":965,"close":854,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":854},"2026-05-14",9.08,6.915,-1.24,-14.66,41647500,{"date":970,"open":971,"high":26,"low":918,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-13",8.79,8.46,0.07,0.83,26450300,{"date":977,"open":978,"high":872,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-12",7.18,6.86,8.39,0.96,12.92,22399200,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-11",7.42,8.08,7.16,7.43,0.8,12.07,38246800,{"date":994,"open":995,"high":786,"low":842,"close":781,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":781},"2026-05-08",6.17,0.44,7.11,16461200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1001,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1001},"2026-05-07",6.19,6.43,5.485,-0.05,-0.8,19279400,{"date":1008,"open":1009,"high":1010,"low":850,"close":819,"change":118,"percent_change":1011,"volume":1012,"transactions":9,"vwap":819},"2026-05-06",5.42,6.41,22.11,31021300,{"date":1014,"open":730,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-05",5.68,4.71,5.11,1.16,29.37,115837500,{"date":1022,"open":455,"high":205,"low":569,"close":553,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":553},"2026-05-04",0.19,5.05,4976600,{"date":1027,"open":1028,"high":595,"low":420,"close":595,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":595},"2026-05-01",3.38,0.39,11.57,1896800,{"date":1033,"open":1034,"high":89,"low":1035,"close":89,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":89},"2026-04-30",3.1,3.075,0.26,8.36,1196700,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":320,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-29",3.2,2.935,3.11,-2.51,1488800,{"date":1047,"open":1048,"high":1049,"low":1043,"close":1050,"change":249,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-28",3.23,3.27,3.19,-4.2,1020500,{"date":1054,"open":420,"high":381,"low":1055,"close":420,"change":501,"percent_change":1056,"volume":1057,"transactions":9,"vwap":420},"2026-04-27",3.21,-1.77,1411000,{"date":1059,"open":1060,"high":1061,"low":1048,"close":1062,"change":1004,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-24",3.45,3.47,3.39,-1.45,1298300,{"date":1066,"open":373,"high":532,"low":1067,"close":381,"change":484,"percent_change":1068,"volume":1069,"transactions":9,"vwap":381},"2026-04-23",3.32,-2.55,2187800,{"date":1071,"open":294,"high":297,"low":384,"close":1072,"change":973,"percent_change":920,"volume":1073,"transactions":9,"vwap":1072},"2026-04-22",3.53,2022300,{"date":1075,"open":305,"high":277,"low":1076,"close":373,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":373},"2026-04-21",3.41,-0.23,-6.23,3697000,{"date":1081,"open":1043,"high":319,"low":82,"close":471,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":471},"2026-04-20",0.59,19.03,8618500,{"date":1086,"open":1087,"high":1088,"low":892,"close":1034,"change":464,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1034},"2026-04-17",2.96,3.14,12.32,2600200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":338,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-16",2.86,2.87,2.675,2.76,-3.5,1295100,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1093,"change":330,"percent_change":346,"volume":1104,"transactions":9,"vwap":1093},"2026-04-15",2.74,2.92,2.71,1901200,{"date":1106,"open":555,"high":1107,"low":555,"close":1108,"change":685,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-14",2.825,2.75,9.56,2244300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":454,"percent_change":833,"volume":1117,"transactions":9,"vwap":1116},"2026-04-13",2.3,2.54,2.242,2.51,1414600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":260,"percent_change":260,"volume":1124,"transactions":9,"vwap":1123},"2026-04-10",2.35,2.385,2.175,2.36,1595300,{"date":1126,"open":1123,"high":1127,"low":1128,"close":1123,"change":796,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1123},"2026-04-09",2.41,2.29,-1.67,1428500,{"date":1132,"open":1113,"high":1133,"low":1134,"close":1135,"change":123,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-08",2.52,2.16,2.4,11.63,3471900,{"date":1139,"open":1134,"high":1134,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-07",2.03,2.15,-0.03,-1.38,1053500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1142,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-06",2.21,2.25,2.14,2.18,-1.36,963100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1147,"change":435,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1147},"2026-04-02",2.08,2.225,2,2.31,1111600,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1134,"change":419,"percent_change":848,"volume":1165,"transactions":9,"vwap":1134},"2026-04-01",2.05,2.27,1.995,2058400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1140,"change":708,"percent_change":910,"volume":1171,"transactions":9,"vwap":1140},"2026-03-31",1.94,2.055,1.895,3081400,{"date":1173,"open":1174,"high":1149,"low":27,"close":1175,"change":596,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-30",2.11,1.89,-8.25,2224000,{"date":1179,"open":1180,"high":1149,"low":1140,"close":1181,"change":484,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-27",2.12,2.06,-4.19,1483200,{"date":1185,"open":1186,"high":1187,"low":1141,"close":1141,"change":671,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1141},"2026-03-26",2.33,2.355,-10.42,1782100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1135,"change":108,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1135},"2026-03-25",2.38,2.455,2.34,2.56,962700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1194,"change":1004,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1194},"2026-03-24",2.37,2.415,2.285,-2.09,1052000,{"date":1205,"open":1120,"high":1206,"low":1128,"close":1207,"change":108,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-23",2.495,2.39,2.58,1795600,{"date":1211,"open":1135,"high":1135,"low":1212,"close":1186,"change":320,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1186},"2026-03-20",2.23,-3.32,1795100,{"date":1216,"open":1199,"high":1217,"low":1163,"close":1127,"change":260,"percent_change":260,"volume":1218,"transactions":9,"vwap":1127},"2026-03-19",2.445,1272800,{"date":1220,"open":1127,"high":1221,"low":1199,"close":1127,"change":693,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1127},"2026-03-18",2.5,0.84,1534700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1207,"change":484,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1207},"2026-03-17",2.49,2.505,2.345,-3.63,1980500,{"date":1232,"open":1233,"high":1234,"low":1192,"close":1235,"change":1036,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-16",2.46,2.65,2.48,11.71,3792500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-13",2.9,3.05,2.215,2.22,-0.61,-21.55,6157200,{"date":1248,"open":1249,"high":1240,"low":1101,"close":1250,"change":501,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-12",2.89,2.83,-2.08,994900,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1249,"change":708,"percent_change":724,"volume":1257,"transactions":9,"vwap":1249},"2026-03-11",2.72,3.01,1712500,{"date":1259,"open":1108,"high":1260,"low":1103,"close":1108,"change":693,"percent_change":39,"volume":1261,"transactions":9,"vwap":1108},"2026-03-10",2.895,1683700,{"date":1263,"open":1264,"high":1096,"low":1265,"close":1266,"change":385,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-09",2.62,2.555,2.73,0.37,1422900,{"date":1270,"open":1096,"high":1271,"low":1272,"close":1255,"change":394,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1255},"2026-03-06",2.88,2.63,-6.21,1934100,{"date":1276,"open":1277,"high":1241,"low":1278,"close":1240,"change":320,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1240},"2026-03-05",2.99,2.8,-2.68,1557600,{"date":1282,"open":1283,"high":1241,"low":1094,"close":1284,"change":287,"percent_change":1002,"volume":1285,"transactions":9,"vwap":1284},"2026-03-04",2.91,2.98,2021600,{"date":1287,"open":1278,"high":1288,"low":1289,"close":1278,"change":21,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1278},"2026-03-03",2.879,2.68,-4.44,1709000,{"date":1293,"open":1234,"high":331,"low":1294,"close":1295,"change":562,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-02",2.61,2.93,6.16,2632500,{"date":1299,"open":1103,"high":1300,"low":1264,"close":1096,"change":113,"percent_change":725,"volume":1301,"transactions":9,"vwap":1096},"2026-02-27",2.77,1997400,{"date":1303,"open":1304,"high":1278,"low":1305,"close":1300,"change":330,"percent_change":235,"volume":1306,"transactions":9,"vwap":1300},"2026-02-26",2.7,2.591,1263000,{"date":1308,"open":1309,"high":1310,"low":1234,"close":1311,"change":973,"percent_change":1304,"volume":1312,"transactions":9,"vwap":1311},"2026-02-25",2.67,2.839,2.66,1890400,{"date":1314,"open":1192,"high":1315,"low":1316,"close":1317,"change":562,"percent_change":811,"volume":1318,"transactions":9,"vwap":1317},"2026-02-24",2.647,2.32,2.59,1976300,{"date":1320,"open":1199,"high":1321,"low":1128,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-02-23",2.43,2.42,-0.02,-0.82,1178100,{"date":1327,"open":1135,"high":555,"low":1123,"close":1328,"change":517,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-20",2.44,1.67,1244400,{"date":1332,"open":1120,"high":1333,"low":1201,"close":1135,"change":385,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1135},"2026-02-19",2.405,0.42,890300,{"date":1337,"open":1163,"high":1226,"low":1338,"close":1207,"change":774,"percent_change":357,"volume":1339,"transactions":9,"vwap":1207},"2026-02-18",2.26,1321000,{"date":1341,"open":1148,"high":1186,"low":1149,"close":1113,"change":517,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1113},"2026-02-17",1.77,1570200,{"date":1345,"open":1147,"high":1199,"low":1346,"close":1338,"change":517,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1338},"2026-02-13",2.17,1.8,1445700,{"date":1350,"open":1243,"high":1338,"low":1351,"close":1243,"change":208,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1243},"2026-02-12",2.07,1.37,1897100,{"date":1355,"open":1192,"high":1322,"low":1356,"close":1357,"change":198,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-11",2.155,2.19,-6.41,2719100,{"date":1361,"open":1135,"high":1226,"low":1316,"close":1194,"change":484,"percent_change":428,"volume":1362,"transactions":9,"vwap":1194},"2026-02-10",1337500,{"date":1364,"open":1186,"high":1365,"low":1163,"close":1321,"change":554,"percent_change":628,"volume":1366,"transactions":9,"vwap":1321},"2026-02-09",2.485,1708900,{"date":1368,"open":1243,"high":1207,"low":1357,"close":1186,"change":287,"percent_change":880,"volume":1369,"transactions":9,"vwap":1186},"2026-02-06",4267800,{"date":1371,"open":1120,"high":1372,"low":1149,"close":1141,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1141},"2026-02-05",2.465,-0.34,-13.65,3277600,{"date":1377,"open":1304,"high":1096,"low":1321,"close":1226,"change":671,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1226},"2026-02-04",-9.12,3923700,{"date":1381,"open":1382,"high":1096,"low":1226,"close":1101,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1101},"2026-02-03",2.575,0.22,8.73,3524700,{"date":1387,"open":1388,"high":1264,"low":1389,"close":1133,"change":320,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1133},"2026-02-02",2.57,2.421,-3.08,2391700,{"date":1393,"open":1234,"high":1103,"low":1322,"close":555,"change":348,"percent_change":1394,"volume":1395,"transactions":9,"vwap":555},"2026-01-30",-4.06,3463900,{"date":1397,"open":1283,"high":1283,"low":1398,"close":1103,"change":546,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1103},"2026-01-29",2.615,-6.87,2488400,{"date":1402,"open":331,"high":709,"low":1403,"close":1283,"change":1323,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1283},"2026-01-28",2.845,-0.68,2615300,{"date":1407,"open":1271,"high":1408,"low":1409,"close":1295,"change":108,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1295},"2026-01-27",3,2.81,2.09,2666000,{"date":1413,"open":1295,"high":331,"low":1300,"close":1094,"change":484,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1094},"2026-01-26",-3.04,2920600,{"date":1417,"open":1283,"high":709,"low":1250,"close":1087,"change":385,"percent_change":464,"volume":1418,"transactions":9,"vwap":1087},"2026-01-23",2634200,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1423,"change":348,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-22",3.07,3.128,2.95,-3.59,2216100,{"date":1427,"open":1428,"high":588,"low":1260,"close":1429,"change":491,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-21",3.24,3.06,-4.97,5060300,{"date":1433,"open":1434,"high":381,"low":1283,"close":1435,"change":208,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-20",3.0050001,3.22,0.94,5403900,{"date":1439,"open":1440,"high":1067,"low":1284,"close":1050,"change":287,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1050},"2026-01-16",3.045,5.98,3961400,{"date":1444,"open":587,"high":587,"low":892,"close":1256,"change":1077,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1256},"2026-01-15",-7.1,5146000,{"date":1448,"open":1449,"high":1450,"low":1408,"close":1428,"change":774,"percent_change":1093,"volume":1451,"transactions":9,"vwap":1428},"2026-01-14",3.215,3.25,3720700,{"date":1453,"open":1450,"high":587,"low":1454,"close":1455,"change":287,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-13",3.08,3.15,6.06,3370600,{"date":1459,"open":1240,"high":1088,"low":1300,"close":331,"change":1460,"percent_change":620,"volume":1461,"transactions":9,"vwap":331},"2026-01-12",0.12,3762300,{"date":1463,"open":1409,"high":892,"low":1311,"close":1464,"change":419,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-09",2.85,4.78,3168100,{"date":1468,"open":1300,"high":1249,"low":1469,"close":1255,"change":260,"percent_change":260,"volume":1470,"transactions":9,"vwap":1255},"2026-01-08",2.64,2403800,{"date":1472,"open":1103,"high":1283,"low":1473,"close":1255,"change":260,"percent_change":260,"volume":1474,"transactions":9,"vwap":1255},"2026-01-07",2.665,2461200,{"date":1476,"open":1477,"high":82,"low":1311,"close":1255,"change":444,"percent_change":1044,"volume":1478,"transactions":9,"vwap":1255},"2026-01-06",2.78,4906300,{"date":1480,"open":1464,"high":1284,"low":1300,"close":1481,"change":260,"percent_change":260,"volume":1482,"transactions":9,"vwap":1481},"2026-01-05",2.79,4004600,{"date":1484,"open":1264,"high":1485,"low":1133,"close":1481,"change":685,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1481},"2026-01-02",2.805,9.41,2853500,{"date":1489,"open":1116,"high":1490,"low":1235,"close":1491,"change":796,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-12-31",2.595,2.55,-1.54,2391500,{"date":1495,"open":1133,"high":1108,"low":1120,"close":1317,"change":517,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1317},"2025-12-30",1.57,5705500,{"date":1499,"open":1388,"high":1093,"low":1500,"close":1491,"change":320,"percent_change":1414,"volume":1501,"transactions":9,"vwap":1491},"2025-12-29",2.47,3731500,{"date":1503,"open":1103,"high":1504,"low":1317,"close":1272,"change":444,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1272},"2025-12-26",2.715,-2.59,1666500,{"date":1508,"open":1101,"high":1101,"low":1317,"close":1304,"change":1004,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1304},"2025-12-24",-1.82,2106500,{"date":1512,"open":1309,"high":1096,"low":1294,"close":1108,"change":338,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1108},"2025-12-23",-3.51,2756400,{"date":1516,"open":1517,"high":1421,"low":1304,"close":1464,"change":348,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1464},"2025-12-22",3.02,-3.72,5013100,{"date":1521,"open":1206,"high":1522,"low":1233,"close":1087,"change":578,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1087},"2025-12-19",2.975,20.33,5388000,{"date":1526,"open":1500,"high":1294,"low":1199,"close":1233,"change":554,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1233},"2025-12-18",4.24,2744800,{"date":1530,"open":1234,"high":1289,"low":1531,"close":1123,"change":394,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1123},"2025-12-17",2.305,-7.09,3791000,{"date":1535,"open":1133,"high":1208,"low":1536,"close":1114,"change":113,"percent_change":657,"volume":1537,"transactions":9,"vwap":1114},"2025-12-16",2.315,4886100,{"date":1539,"open":1435,"high":1428,"low":1540,"close":1491,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1491},"2025-12-15",2.53,-0.66,-20.56,13156700,{"date":1545,"open":297,"high":284,"low":1546,"close":1055,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1055},"2025-12-12",3.165,-0.44,-12.05,5344800,{"date":1551,"open":409,"high":277,"low":393,"close":585,"change":484,"percent_change":1552,"volume":1553,"transactions":9,"vwap":585},"2025-12-11",-2.41,3363800,{"date":1555,"open":417,"high":346,"low":337,"close":1556,"change":820,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-10",3.74,-6.5,4043700,{"date":1560,"open":19,"high":235,"low":1561,"close":346,"change":330,"percent_change":1250,"volume":1562,"transactions":9,"vwap":346},"2025-12-09",3.662,4261500,{"date":1564,"open":560,"high":1565,"low":1028,"close":1566,"change":1567,"percent_change":881,"volume":1568,"transactions":9,"vwap":1566},"2025-12-08",3.915,3.89,0.28,3671200,{"date":1570,"open":317,"high":317,"low":588,"close":337,"change":596,"percent_change":1571,"volume":1572,"transactions":9,"vwap":337},"2025-12-05",-4.5,5028300,{"date":1574,"open":391,"high":19,"low":1575,"close":277,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":277},"2025-12-04",3.409,0.385,11.34,3973200,{"date":1580,"open":318,"high":316,"low":1049,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-12-03",3.395,-0.145,-4.1,3304900,{"date":1586,"open":285,"high":417,"low":1587,"close":577,"change":1373,"percent_change":1588,"volume":1589,"transactions":9,"vwap":577},"2025-12-02",3.485,-8.76,3791400,{"date":1591,"open":187,"high":285,"low":1592,"close":187,"change":546,"percent_change":1593,"volume":1594,"transactions":9,"vwap":187},"2025-12-01",3.652,-4.9,2453200,{"date":1596,"open":205,"high":499,"low":418,"close":355,"change":348,"percent_change":339,"volume":1597,"transactions":9,"vwap":355},"2025-11-28",2989900,{"date":1599,"open":1527,"high":1600,"low":1601,"close":217,"change":1323,"percent_change":1602,"volume":1603,"transactions":9,"vwap":217},"2025-11-26",4.35,4.054,-0.48,2704200,{"date":1605,"open":217,"high":1606,"low":16,"close":620,"change":501,"percent_change":1607,"volume":1608,"transactions":9,"vwap":620},"2025-11-25",4.46,-1.41,5006000,{"date":1610,"open":392,"high":610,"low":1062,"close":359,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":359},"2025-11-24",0.88,25.96,7811400,{"date":1615,"open":1616,"high":1617,"low":1295,"close":1062,"change":1618,"percent_change":770,"volume":1619,"transactions":9,"vwap":1062},"2025-11-21",3.16,3.545,0.2,5377400,{"date":1621,"open":297,"high":417,"low":1622,"close":1050,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1050},"2025-11-20",3.17,-0.27,-7.8,5606100,{"date":1627,"open":346,"high":346,"low":1628,"close":373,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":373},"2025-11-19",3.282,-0.53,-13.28,6084500,{"date":1633,"open":373,"high":453,"low":392,"close":451,"change":374,"percent_change":1634,"volume":1635,"transactions":9,"vwap":451},"2025-11-18",7.84,6225600,{"date":1637,"open":1638,"high":275,"low":1043,"close":305,"change":54,"percent_change":1639,"volume":1640,"transactions":9,"vwap":305},"2025-11-17",3.31,15.26,6633300,{"date":1642,"open":651,"high":286,"low":1050,"close":1055,"change":843,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1055},"2025-11-14",-12.53,6210800,{"date":1646,"open":642,"high":1647,"low":561,"close":365,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":365},"2025-11-13",4.029,-0.42,-10.27,5021300,{"date":1652,"open":1527,"high":1653,"low":357,"close":196,"change":21,"percent_change":1390,"volume":1654,"transactions":9,"vwap":196},"2025-11-12",4.362,4026600,{"date":1656,"open":1657,"high":1657,"low":197,"close":18,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":18},"2025-11-11",4.85,-0.71,-14.4,5981900,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":249,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-11-10",5.38,5.425,4.67,4.93,-2.76,4125600,{"date":1670,"open":1671,"high":1672,"low":355,"close":1673,"change":21,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-11-07",4.8,5.1,5.07,-2.5,10324300,{"date":1677,"open":1678,"high":1679,"low":1017,"close":1680,"change":1541,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-11-06",5.905,5.95,5.2,-11.26,4694800,{"date":1684,"open":1685,"high":1686,"low":1687,"close":764,"change":596,"percent_change":1688,"volume":1689,"transactions":9,"vwap":764},"2025-11-05",5.91,6.38,5.52,-2.82,6594300,{"date":1691,"open":1692,"high":789,"low":1693,"close":1694,"change":820,"percent_change":805,"volume":1695,"transactions":9,"vwap":1694},"2025-11-04",5.82,5.7,6.03,7306100,{"date":1697,"open":1698,"high":1699,"low":1679,"close":1700,"change":1036,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-11-03",6.37,6.78,6.29,4.31,10359100,{"date":1704,"open":1693,"high":1705,"low":1706,"close":1694,"change":54,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1694},"2025-10-31",6.13,5.46,8.84,7370100,{"date":1710,"open":690,"high":1692,"low":1711,"close":1712,"change":1222,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-10-30",4.41,5.54,17.87,9385100,{"date":1716,"open":1717,"high":731,"low":1718,"close":698,"change":797,"percent_change":1719,"volume":1720,"transactions":9,"vwap":698},"2025-10-29",5.43,4.69,-11.15,7472700,{"date":1722,"open":1723,"high":1441,"low":1724,"close":1725,"change":1602,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-10-28",5.745,5.19,5.29,-8.32,8798100,{"date":1729,"open":1730,"high":835,"low":698,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-10-27",4.96,5.77,1.18,25.71,15898500,{"date":1736,"open":257,"high":1737,"low":611,"close":228,"change":1383,"percent_change":1738,"volume":1739,"transactions":9,"vwap":228},"2025-10-24",4.91,5.03,6204900,{"date":1741,"open":1742,"high":228,"low":357,"close":1743,"change":1004,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-10-23",4.275,4.37,-1.13,5809700,{"date":1747,"open":16,"high":97,"low":561,"close":627,"change":268,"percent_change":278,"volume":1748,"transactions":9,"vwap":627},"2025-10-22",11654100,{"date":1750,"open":1743,"high":1606,"low":277,"close":186,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":186},"2025-10-21",-0.38,-8.39,8601800,{"date":1755,"open":692,"high":1730,"low":1756,"close":238,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":238},"2025-10-20",4.125,0.68,17.66,11924400,{"date":1761,"open":294,"high":1701,"low":372,"close":427,"change":1567,"percent_change":1634,"volume":1762,"transactions":9,"vwap":427},"2025-10-17",9922300,{"date":1764,"open":1765,"high":553,"low":392,"close":296,"change":693,"percent_change":1766,"volume":1767,"transactions":9,"vwap":296},"2025-10-16",3.94,0.56,6558400,{"date":1769,"open":305,"high":1770,"low":1067,"close":1771,"change":1772,"percent_change":1700,"volume":1773,"transactions":9,"vwap":1771},"2025-10-15",4.06,3.55,0.21,9363800,{"date":1775,"open":1088,"high":1771,"low":892,"close":383,"change":554,"percent_change":82,"volume":1776,"transactions":9,"vwap":383},"2025-10-14",3263800,{"date":1778,"open":588,"high":577,"low":1779,"close":1428,"change":1023,"percent_change":818,"volume":1780,"transactions":9,"vwap":1428},"2025-10-13",3.145,3176000,{"date":1782,"open":1304,"high":1049,"low":1304,"close":1241,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1241},"2025-10-10",0.41,15.53,4403400,{"date":1787,"open":1788,"high":1477,"low":1789,"close":1469,"change":1142,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1469},"2025-10-09",2.69,2.545,-1.12,1417000,{"date":1793,"open":1794,"high":1093,"low":1234,"close":1309,"change":338,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1309},"2025-10-08",2.82,-3.61,1105400,{"date":1798,"open":1284,"high":1241,"low":1311,"close":1300,"change":249,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1300},"2025-10-07",-4.81,2055200,{"date":1802,"open":1094,"high":1454,"low":1108,"close":1283,"change":268,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1283},"2025-10-06",10.23,3196800,{"date":1806,"open":1294,"high":1409,"low":1807,"close":1469,"change":693,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1469},"2025-10-03",2.585,0.76,2067100,{"date":1811,"open":1233,"high":1250,"low":1233,"close":1264,"change":685,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1264},"2025-10-02",10.08,3097000,{"date":1815,"open":1113,"high":1207,"low":1338,"close":1192,"change":774,"percent_change":462,"volume":1816,"transactions":9,"vwap":1192},"2025-10-01",912500,{"date":1818,"open":1186,"high":1322,"low":1819,"close":1128,"change":338,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1128},"2025-09-30",2.28,-4.18,820600,{"date":1823,"open":1123,"high":1127,"low":1158,"close":1207,"change":973,"percent_change":1517,"volume":1824,"transactions":9,"vwap":1207},"2025-09-29",746900,{"date":1826,"open":1322,"high":1322,"low":1113,"close":1316,"change":444,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1316},"2025-09-26",-2.93,640600,{"date":1830,"open":1199,"high":1491,"low":1148,"close":1207,"change":1004,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1207},"2025-09-25",-2.05,1198600,{"date":1834,"open":1835,"high":1221,"low":1207,"close":1328,"change":208,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1328},"2025-09-24",2.45,1.24,607500,{"date":1839,"open":1491,"high":1195,"low":1135,"close":1127,"change":249,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1127},"2025-09-23",-5.49,999500,{"date":1843,"open":1835,"high":1234,"low":1120,"close":1491,"change":1460,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1491},"2025-09-22",4.94,1119500,{"date":1847,"open":1226,"high":1208,"low":1322,"close":1321,"change":796,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1321},"2025-09-19",-1.62,1136200,{"date":1851,"open":1234,"high":1234,"low":1233,"close":1500,"change":338,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1500},"2025-09-18",-3.89,1012000,{"date":1855,"open":1300,"high":1278,"low":1491,"close":1388,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1388},"2025-09-17",-0.21,-7.55,1164500,{"date":1860,"open":1266,"high":1094,"low":1272,"close":1477,"change":685,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1477},"2025-09-16",9.45,1168500,{"date":1864,"open":1234,"high":1865,"low":1133,"close":1114,"change":338,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1114},"2025-09-15",2.678,-3.79,616900,{"date":1869,"open":1108,"high":1870,"low":1317,"close":1469,"change":21,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1469},"2025-09-12",2.829,-4.69,745200,{"date":1874,"open":1266,"high":1093,"low":1234,"close":1300,"change":419,"percent_change":288,"volume":1875,"transactions":9,"vwap":1300},"2025-09-11",1144700,{"date":1877,"open":1133,"high":1788,"low":1116,"close":1469,"change":554,"percent_change":1765,"volume":1878,"transactions":9,"vwap":1469},"2025-09-10",1280000,{"date":1880,"open":1199,"high":1114,"low":1194,"close":1114,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1114},"2025-09-09",0.33,14.93,973300,{"date":1885,"open":1328,"high":1835,"low":1886,"close":1147,"change":1623,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1147},"2025-09-08",2.205,-10.89,1042300,{"date":1890,"open":1819,"high":1891,"low":1357,"close":1235,"change":268,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1235},"2025-09-05",2.516,12.22,1494900,{"date":1895,"open":1896,"high":1897,"low":1134,"close":1147,"change":796,"percent_change":782,"volume":1898,"transactions":9,"vwap":1147},"2025-09-04",2.2,2.24,403000,{"date":1900,"open":1127,"high":1321,"low":1357,"close":1148,"change":570,"percent_change":547,"volume":1901,"transactions":9,"vwap":1148},"2025-09-03",821500,{"date":1903,"open":1163,"high":1135,"low":1149,"close":1199,"change":562,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1199},"2025-09-02",7.73,1313100,{"date":1907,"open":1163,"high":1113,"low":1149,"close":1896,"change":320,"percent_change":1513,"volume":1908,"transactions":9,"vwap":1896},"2025-08-29",453200,{"date":1910,"open":1113,"high":1120,"low":1156,"close":1819,"change":208,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1819},"2025-08-28",1.33,311700,{"date":1914,"open":1316,"high":1194,"low":1212,"close":1148,"change":444,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1148},"2025-08-27",-3.02,518400,{"date":1918,"open":1194,"high":1919,"low":1819,"close":1316,"change":1323,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1316},"2025-08-26",2.375,-0.85,464900,{"date":1923,"open":1221,"high":1221,"low":1924,"close":1194,"change":596,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1194},"2025-08-25",2.325,-6.77,747600,{"date":1928,"open":1123,"high":1929,"low":1819,"close":1116,"change":1460,"percent_change":723,"volume":1930,"transactions":9,"vwap":1116},"2025-08-22",2.548,814900,{"date":1932,"open":1199,"high":1135,"low":1163,"close":1207,"change":208,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1207},"2025-08-21",1.27,408700,{"date":1936,"open":1346,"high":1135,"low":1346,"close":1123,"change":287,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1123},"2025-08-20",8.26,814100,{"date":1940,"open":1186,"high":1941,"low":1942,"close":1150,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1150},"2025-08-19",2.356,2.13,-0.19,-8.02,830100,{"date":1947,"open":1243,"high":1207,"low":1155,"close":1199,"change":419,"percent_change":834,"volume":1948,"transactions":9,"vwap":1199},"2025-08-18",1345200,{"date":1950,"open":1133,"high":1469,"low":1897,"close":1897,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1897},"2025-08-15",-0.58,-20.57,1718100,{"date":1955,"open":1388,"high":1250,"low":1221,"close":1794,"change":1772,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1794},"2025-08-14",8.05,1236500,{"date":1959,"open":1481,"high":1288,"low":1807,"close":1294,"change":21,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1294},"2025-08-13",-4.74,916300,{"date":1963,"open":1409,"high":1093,"low":1304,"close":1101,"change":1323,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1101},"2025-08-12",-0.72,629400,{"date":1967,"open":1517,"high":1622,"low":1968,"close":1096,"change":1856,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1096},"2025-08-11",2.735,-7.07,895900,{"date":1972,"open":1295,"high":331,"low":1250,"close":331,"change":693,"percent_change":1757,"volume":1973,"transactions":9,"vwap":331},"2025-08-08",641400,{"date":1975,"open":1043,"high":1455,"low":1240,"close":1423,"change":1004,"percent_change":1129,"volume":1976,"transactions":9,"vwap":1423},"2025-08-07",710400,{"date":1978,"open":1408,"high":1517,"low":1094,"close":1408,"change":320,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1408},"2025-08-06",-2.6,842900,{"date":1982,"open":1034,"high":1983,"low":709,"close":1454,"change":774,"percent_change":1256,"volume":1984,"transactions":9,"vwap":1454},"2025-08-05",3.205,884000,{"date":1986,"open":1300,"high":1987,"low":1300,"close":1277,"change":1618,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1277},"2025-08-04",3.03,7.17,977900,{"date":1991,"open":1094,"high":1992,"low":1289,"close":1481,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1481},"2025-08-01",2.905,-0.22,-7.31,980200,{"date":1997,"open":1284,"high":1455,"low":1295,"close":1256,"change":517,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1256},"2025-07-31",1.35,790400,{"date":2001,"open":1034,"high":1050,"low":1093,"close":331,"change":338,"percent_change":2002,"volume":2003,"transactions":9,"vwap":331},"2025-07-30",-3.26,938500,{"date":2005,"open":373,"high":1072,"low":1517,"close":1421,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1421},"2025-07-29",-0.31,-9.17,1480200,{"date":2010,"open":1428,"high":1771,"low":1421,"close":1028,"change":287,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1028},"2025-07-28",5.62,2092800,{"date":2014,"open":1450,"high":2015,"low":1241,"close":1041,"change":108,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1041},"2025-07-25",3.36,1.91,1498600,{"date":2019,"open":577,"high":337,"low":1034,"close":1088,"change":1751,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1088},"2025-07-24",-10.8,2327000,{"date":2023,"open":316,"high":305,"low":381,"close":391,"change":501,"percent_change":2024,"volume":2025,"transactions":9,"vwap":391},"2025-07-23",-1.68,815000,{"date":2027,"open":2028,"high":427,"low":373,"close":461,"change":444,"percent_change":2029,"volume":2030,"transactions":9,"vwap":461},"2025-07-22",3.655,-1.92,1153000,{"date":2032,"open":595,"high":207,"low":296,"close":585,"change":1323,"percent_change":2033,"volume":2034,"transactions":9,"vwap":585},"2025-07-21",-0.54,3877400,{"date":2036,"open":1049,"high":409,"low":2037,"close":365,"change":464,"percent_change":2038,"volume":2039,"transactions":9,"vwap":365},"2025-07-18",3.18,10.21,3248300,{"date":2041,"open":373,"high":569,"low":927,"close":420,"change":891,"percent_change":986,"volume":2042,"transactions":9,"vwap":420},"2025-07-17",22580800,{"date":2044,"open":1133,"high":1622,"low":1116,"close":1034,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1034},"2025-07-16",0.6,24,2414000,{"date":2049,"open":1491,"high":1294,"low":1322,"close":1221,"change":320,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1221},"2025-07-15",-3.1,1159900,{"date":2053,"open":1491,"high":1794,"low":1116,"close":1208,"change":2054,"percent_change":1041,"volume":2055,"transactions":9,"vwap":1208},"2025-07-14",0.08,761300,{"date":2057,"open":1788,"high":1304,"low":1500,"close":1221,"change":21,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1221},"2025-07-11",-4.94,935400,{"date":2061,"open":1490,"high":2062,"low":1321,"close":1272,"change":385,"percent_change":148,"volume":2063,"transactions":9,"vwap":1272},"2025-07-10",2.655,1235700,{"date":2065,"open":1255,"high":2066,"low":1195,"close":1264,"change":348,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1264},"2025-07-09",2.84,-4.03,1243300,{"date":2070,"open":1102,"high":1087,"low":1388,"close":1266,"change":546,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1266},"2025-07-08",-6.83,2012600,{"date":2074,"open":1256,"high":1983,"low":1255,"close":1295,"change":249,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1295},"2025-07-07",-4.56,2550000,{"date":2078,"open":1103,"high":1048,"low":1788,"close":1421,"change":1029,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1421},"2025-07-03",14.55,3313600,{"date":2082,"open":1311,"high":1108,"low":1491,"close":1289,"change":693,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1289},"2025-07-02",0.75,1006600,{"date":2086,"open":1271,"high":1240,"low":1195,"close":1311,"change":198,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1311},"2025-07-01",-5.34,1817200,{"date":2090,"open":1264,"high":1423,"low":1491,"close":1409,"change":1036,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1409},"2025-06-30",10.2,2245600,{"date":2094,"open":1309,"high":1108,"low":1233,"close":1491,"change":796,"percent_change":1492,"volume":2095,"transactions":9,"vwap":1491},"2025-06-27",1508400,{"date":2097,"open":1835,"high":2098,"low":1147,"close":1317,"change":1618,"percent_change":880,"volume":2099,"transactions":9,"vwap":1317},"2025-06-26",2.725,2351600,{"date":2101,"open":1208,"high":1234,"low":1316,"close":1207,"change":546,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1207},"2025-06-25",-7.72,1117200,{"date":2105,"open":1226,"high":1309,"low":1322,"close":1317,"change":1383,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1317},"2025-06-24",9.28,1314300,{"date":2109,"open":1304,"high":1108,"low":1338,"close":1199,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1199},"2025-06-23",-0.43,-15.36,2048200,{"date":2114,"open":1271,"high":1517,"low":1255,"close":1278,"change":435,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1278},"2025-06-20",1.82,1421100,{"date":2118,"open":1102,"high":927,"low":1266,"close":1108,"change":570,"percent_change":1820,"volume":2119,"transactions":9,"vwap":1108},"2025-06-18",2076800,{"date":2121,"open":1103,"high":1240,"low":555,"close":1094,"change":517,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1094},"2025-06-17",1.41,1456500,{"date":2125,"open":1186,"high":1271,"low":2126,"close":1250,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1250},"2025-06-16",2.303,0.57,25.22,2469100,{"date":2131,"open":1120,"high":1195,"low":1147,"close":1338,"change":1943,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1338},"2025-06-13",-7.76,1347700,{"date":2135,"open":1194,"high":555,"low":1896,"close":1835,"change":419,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1835},"2025-06-12",5.6,1726400,{"date":2139,"open":1351,"high":1233,"low":1157,"close":1316,"change":268,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1316},"2025-06-11",13.17,2797500,{"date":2143,"open":2144,"high":1351,"low":2145,"close":1162,"change":239,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1162},"2025-06-10",1.88,1.75,17.82,5584800,{"date":2149,"open":2150,"high":2145,"low":299,"close":2151,"change":891,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-06-09",1.64,1.74,15.23,1514400,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":435,"percent_change":393,"volume":2160,"transactions":9,"vwap":2159},"2025-06-06",1.47,1.565,1.422,1.51,399400,{"date":2162,"open":299,"high":2163,"low":629,"close":2164,"change":1004,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-06-05",1.61,1.46,-3.31,959500,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2159,"change":113,"percent_change":1541,"volume":2172,"transactions":9,"vwap":2159},"2025-06-04",1.52,1.55,1.49,489300,{"date":2174,"open":1352,"high":2170,"low":775,"close":2169,"change":358,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2169},"2025-06-03",11.76,830500,{"date":2178,"open":436,"high":2179,"low":1732,"close":775,"change":774,"percent_change":2180,"volume":2181,"transactions":9,"vwap":775},"2025-06-02",1.4,7.09,825100,{"date":2183,"open":1911,"high":775,"low":2184,"close":1933,"change":320,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1933},"2025-05-30",1.26,-5.93,442900,{"date":2188,"open":1352,"high":2156,"low":2189,"close":1998,"change":1323,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1998},"2025-05-29",1.323,-1.46,310700,{"date":2193,"open":2194,"high":2164,"low":775,"close":1352,"change":484,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1352},"2025-05-28",1.415,-6.16,396300,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2164,"change":570,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2164},"2025-05-27",1.58,1.43,-7.59,1065300,{"date":2204,"open":2122,"high":2205,"low":2122,"close":2199,"change":562,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2199},"2025-05-23",1.66,12.06,3170400,{"date":2209,"open":2210,"high":2150,"low":1018,"close":2122,"change":796,"percent_change":1667,"volume":2211,"transactions":9,"vwap":2122},"2025-05-22",1.6,26785700,{"date":2213,"open":2163,"high":2150,"low":629,"close":2214,"change":570,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-05-21",1.45,-7.64,311400,{"date":2218,"open":1496,"high":1329,"low":2169,"close":1496,"change":348,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1496},"2025-05-20",-6.55,172000,{"date":2222,"open":1329,"high":2223,"low":1496,"close":2224,"change":435,"percent_change":1421,"volume":2225,"transactions":9,"vwap":2224},"2025-05-19",1.72,1.68,481700,{"date":2227,"open":2214,"high":2228,"low":2200,"close":2229,"change":123,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-05-16",1.65,1.63,18.12,251200,{"date":2233,"open":2156,"high":2156,"low":229,"close":2234,"change":260,"percent_change":260,"volume":2235,"transactions":9,"vwap":2234},"2025-05-15",1.38,128100,{"date":2237,"open":2238,"high":2239,"low":83,"close":2234,"change":570,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2234},"2025-05-14",1.48,1.548,-8,110600,{"date":2243,"open":2244,"high":2159,"low":2244,"close":2245,"change":208,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-05-13",1.44,1.5,2.04,119400,{"date":2249,"open":2159,"high":2250,"low":2179,"close":2156,"change":1142,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2156},"2025-05-12",1.54,-2,117300,{"date":2254,"open":2255,"high":2250,"low":2122,"close":2245,"change":385,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2245},"2025-05-09",1.485,0.67,202900,{"date":2259,"open":775,"high":2171,"low":775,"close":2171,"change":454,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2171},"2025-05-08",11.19,232600,{"date":2263,"open":775,"high":2264,"low":2265,"close":83,"change":1004,"percent_change":2266,"volume":2267,"transactions":9,"vwap":83},"2025-05-07",1.425,1.29,-3.6,273900,{"date":2269,"open":1998,"high":2164,"low":229,"close":2270,"change":435,"percent_change":319,"volume":2271,"transactions":9,"vwap":2270},"2025-05-06",1.39,206700,{"date":2273,"open":629,"high":629,"low":2274,"close":83,"change":501,"percent_change":2275,"volume":2276,"transactions":9,"vwap":83},"2025-05-05",1.31,-4.29,132800,{"date":2278,"open":2214,"high":2164,"low":1998,"close":2179,"change":1323,"percent_change":1607,"volume":2279,"transactions":9,"vwap":2179},"2025-05-02",262900,{"date":2281,"open":775,"high":2214,"low":1911,"close":629,"change":973,"percent_change":1724,"volume":2282,"transactions":9,"vwap":629},"2025-05-01",439100,{"date":2284,"open":2285,"high":775,"low":2286,"close":1998,"change":108,"percent_change":97,"volume":2287,"transactions":9,"vwap":1998},"2025-04-30",1.3,1.2,304400,{"date":2289,"open":2290,"high":775,"low":2291,"close":2265,"change":554,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2265},"2025-04-29",1.23,1.17,8.4,598800,{"date":2295,"open":734,"high":2184,"low":2296,"close":61,"change":517,"percent_change":2297,"volume":2298,"transactions":9,"vwap":61},"2025-04-28",1.081,3.48,483400,{"date":2300,"open":90,"high":2291,"low":2301,"close":2302,"change":1460,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-04-25",0.96600002,1.15,11.65,561600,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-04-24",0.89999998,1.04,0.87,1.03,0.125,13.81,432400,{"date":2315,"open":47,"high":90,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-04-23",0.87099999,0.90499997,-0.025,-2.69,726500,{"date":181,"open":2322,"high":103,"low":177,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},0.87800002,0.93000001,0.052,5.92,1408300]