[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DUO":3,"homepage-market-summary":29,"stock-historical-DUO":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"DUO","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},"Fangdd Network Group Ltd. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Fangdd Network Group Ltd is an investment holding company. It is engaged in the provision of real estate information services through its online platform which also offers integrated marketing services for individual customers, real estate developers, and agents in China. Its SaaS-based solutions help real estate agents to connect with essential business resources, including customers, property listings, capital, and transaction data. The company generates the majority of its revenue from Base commission from transactions in China. All revenues of the Group are derived from the PRC.","144",false,{"close":15,"open":16,"high":15,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.648,0.5645,0.56,0.5591,0.0889,15.9,277270.82066,1085,0.5873,4.1,0.42,441087.448607716,6.2,1737,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"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",[98,103,108,113,118,123,128,133,138,143,148],{"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":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},6.08,745433,272083020.151929,-82.24,"2025-04-22",[181,182,192,203,214,225,235,244,255,266,277,288,299,309,319,329,340,349,359,369,379,389,399,408,419,430,441,449,457,467,475,485,493,504,514,524,533,542,551,561,571,579,587,598,607,618,628,638,648,657,667,677,686,693,701,708,716,723,731,739,746,754,759,767,774,782,788,796,803,810,817,826,834,839,846,853,861,868,876,884,892,901,909,915,922,927,935,940,946,951,956,961,969,975,981,986,990,996,1002,1009,1015,1021,1030,1037,1044,1050,1056,1063,1068,1075,1080,1085,1091,1095,1100,1103,1108,1114,1118,1123,1128,1132,1137,1143,1149,1154,1158,1162,1168,1172,1178,1182,1186,1190,1196,1199,1204,1208,1212,1216,1219,1224,1230,1234,1238,1242,1246,1251,1256,1261,1264,1268,1273,1278,1282,1285,1289,1293,1297,1301,1305,1310,1314,1318,1323,1327,1332,1335,1341,1344,1349,1355,1360,1363,1367,1372,1376,1380,1385,1389,1393,1398,1402,1407,1411,1414,1420,1422,1425,1429,1434,1440,1444,1449,1455,1460,1465,1470,1474,1479,1484,1489,1496,1503,1510,1516,1522,1527,1534,1540,1543,1548,1552,1556,1559,1563,1566,1571,1575,1581,1585,1589,1593,1597,1604,1610,1613,1618,1622,1627,1632,1637,1640,1644,1649,1656,1662,1669,1676,1683,1689,1697,1705,1711,1717,1724,1731,1739,1747,1752,1758,1765,1772,1778,1785,1790,1798,1805,1812,1820,1826,1832,1840,1844,1850,1858,1865,1870,1877,1885,1892,1899,1906,1912,1917,1924,1927,1931,1935,1939,1942,1946,1953,1958,1961,1964,1969,1974,1977,1981,1984,1987,1990,1993,1996,2000,2007,2012,2016,2022,2027,2032,2038,2042,2045,2050,2054,2058,2061,2063,2068,2071,2078,2082,2086,2090,2095,2100,2104,2108,2114,2119,2124,2130,2134,2139,2145,2149,2153,2160,2165,2171,2175,2182,2190,2195,2199,2203,2210,2215,2220,2225,2231,2237,2244,2248,2255,2260,2266,2271,2279,2285,2288,2292,2297,2302,2308,2312,2315,2318,2323,2327,2331,2338,2343],{"date":5,"open":16,"high":15,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.5868,0.6174,0.55,-0.0624,-10.04,100825.882767,518,0.5676,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",0.6411,0.6598,0.61001,0.6215,-0.0155,-2.43,111744.82724,533,0.6226,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",0.6599,0.7192,0.6109,0.637,0.0225,3.66,844180.960375,2641,0.6667,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",0.6407,0.675,0.61265,0.6145,-0.0334,-5.16,70333.795493,308,0.6517,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",0.58,0.68,0.6479,0.0508,8.51,153492.355338,545,0.6424,{"date":236,"open":23,"high":237,"low":17,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",0.6,0.5971,0.0077,1.31,67615.156036,256,0.5821,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",0.60441,0.6399,0.582,0.5894,-0.024,-3.91,144387.59932,475,0.5994,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",0.555,0.6444,0.5402,0.6134,0.0608,11,265258.029217,1037,0.602,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",0.5665,0.585,0.5401,0.5526,0.0086,1.58,153602.356049,1571,0.5642,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",0.54,0.588,0.5281,0.544,0.025,4.82,253807.949288,646,0.5523,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",0.5209,0.5298,0.5,0.519,-0.0113,-2.13,129847.200609,576,0.5156,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",0.4606,0.5799,0.5303,0.0676,14.61,824028.831621,2007,0.528,{"date":310,"open":311,"high":312,"low":25,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",0.4601,0.488201,0.4627,-0.0096,-2.03,363374.144617,799,0.4539,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",0.51,0.47,0.4723,-0.0387,-7.57,139160.647575,724,0.4897,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",0.5155,0.5232,0.5102,0.511,-0.0067,-1.29,30900.247115,223,0.5147,{"date":341,"open":342,"high":342,"low":292,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",0.5226,0.5177,-0.0072,-1.37,78986.106695,433,0.5165,{"date":350,"open":351,"high":352,"low":298,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",0.5286,0.5464,0.5249,-0.0017,-0.32,81659.271187,517,0.5288,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",0.5691,0.5203,0.5266,-0.0494,-8.58,203584.67376,937,0.5395,{"date":370,"open":371,"high":237,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",0.5566,0.5388,0.576,0.0323,5.94,163332.274269,1030,0.561,{"date":380,"open":381,"high":227,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",0.565,0.5384,0.5437,-0.0106,-1.91,130621.078,731,0.556,{"date":390,"open":227,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",0.610048,0.5503,0.5543,-0.0258,-4.45,193001.849792,1054,0.5745,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",0.718,0.5801,-0.1799,-23.67,422968.73258,2475,0.6341,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",0.8439,0.91,0.7012,0.76,-0.2002,-20.85,1755179.408735,6531,0.8172,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",0.676,1.15,0.6144,0.9602,0.2622,37.56,64142157.774823,174493,0.9275,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",0.6703,0.7,0.6701,0.698,-0.0019,-0.27,12661.528233,96,0.6787,{"date":442,"open":136,"high":433,"low":136,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",0.6999,0.0299,4.46,9200.129008,130,0.6911,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":-6,"percent_change":-6,"volume":454,"transactions":455,"vwap":456},"2026-08-25",0.7047,0.6685,0.67,6393.564207,173,0.6765,{"date":458,"open":435,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",0.71,0.61,0.67005,-0.0194,-2.81,29571.344202,198,0.663,{"date":468,"open":469,"high":433,"low":469,"close":470,"change":471,"percent_change":101,"volume":472,"transactions":473,"vwap":474},"2026-08-21",0.6401,0.6895,0.0069,40896.781506,220,0.6899,{"date":476,"open":477,"high":433,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",0.69,0.64121,0.6826,-0.0074,-1.07,15251.896039,106,0.6812,{"date":486,"open":487,"high":477,"low":487,"close":477,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",0.6181,0.0547,8.61,51384.27769,180,0.6664,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",0.6501,0.655,0.6187,0.6353,-0.0247,-3.74,10075.872617,107,0.6414,{"date":505,"open":506,"high":507,"low":508,"close":136,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",0.671,0.687,0.6201,0.024,3.77,18206.736609,170,0.6547,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",0.6449,0.6158,0.636,-0.0121,-1.87,13554.113645,140,0.628,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":121,"volume":530,"transactions":531,"vwap":532},"2026-08-13",0.6001,0.651,0.6481,0.0016,36166.804217,169,0.6249,{"date":534,"open":535,"high":433,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":528},"2026-08-12",0.605101,0.5999,0.6465,0.0208,3.32,177953.047718,484,{"date":543,"open":208,"high":208,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",0.6089,0.6257,-0.0112,-1.76,8974.251515,126,0.6231,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",0.65,0.616,0.6369,0.0068,1.08,9922.97167,137,0.6303,{"date":562,"open":563,"high":564,"low":227,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",0.591,0.6448,0.6301,0.0391,6.62,34807.283497,298,0.6028,{"date":572,"open":573,"high":574,"low":17,"close":563,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":243},"2026-08-06",0.5722,0.5968,-0.0058,-0.97,16733.817373,136,{"date":580,"open":581,"high":574,"low":581,"close":574,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",0.5811,-0.003,-0.5,4009.814814,65,0.5896,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",0.612,0.615,0.5843,0.5998,-0.0142,-2.31,18833.505026,123,0.603,{"date":599,"open":600,"high":601,"low":186,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":491,"vwap":606},"2026-08-03",0.5724,0.64,0.614,0.0412,7.19,18186.048248,0.5882,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",0.5704,0.5853,0.5551,0.5728,-0.0125,-2.14,11898.190674,125,0.5744,{"date":619,"open":620,"high":621,"low":622,"close":610,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",0.6003,0.61095,0.5601,-0.0244,-4,23773.508004,175,0.5888,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",0.59,0.625,0.6097,0.0025,0.41,10504.987684,124,0.6014,{"date":639,"open":640,"high":553,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",0.5872,0.5734,0.6072,-0.0007,-0.12,87513.003631,242,0.6105,{"date":649,"open":650,"high":651,"low":186,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",0.5501,0.6079,0.0399,7.02,58786.747828,417,0.5639,{"date":658,"open":563,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",0.6125,0.5538,0.568,-0.0483,-7.84,105081.433334,412,0.5602,{"date":668,"open":669,"high":136,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",0.6532,0.590001,0.6163,-0.0277,-4.3,161960.054369,692,0.624,{"date":678,"open":679,"high":443,"low":661,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",0.599,0.644,0.0736,12.9,1247970.640833,5021,0.6334,{"date":687,"open":17,"high":237,"low":186,"close":609,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",0.0303,5.61,4237990.891762,12692,0.6651,{"date":694,"open":186,"high":237,"low":695,"close":270,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",0.537,-0.0109,-1.98,39876.932815,156,0.5531,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":221,"volume":707,"transactions":9,"vwap":705},"2026-07-17",0.57999998,0.54799998,0.551,-0.03,30900,{"date":709,"open":710,"high":711,"low":703,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-16",0.61000001,0.63,0.58099997,-0.038,-6.14,18400,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":553,"volume":722,"transactions":9,"vwap":720},"2026-07-15",0.64999998,0.61500001,0.61900002,0.004,11800,{"date":724,"open":725,"high":726,"low":727,"close":719,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":719},"2026-07-14",0.62,0.66000003,0.611,0.006,0.99,23500,{"date":732,"open":733,"high":726,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-13",0.63499999,0.60000002,0.60900003,-0.022,-3.49,25400,{"date":740,"open":725,"high":741,"low":742,"close":743,"change":582,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-10",0.66900003,0.61799997,0.63099998,-0.47,22700,{"date":747,"open":711,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",0.68000001,0.61299998,0.634,0.003,0.48,11700,{"date":755,"open":711,"high":756,"low":734,"close":743,"change":757,"percent_change":520,"volume":758,"transactions":9,"vwap":743},"2026-07-08",0.64300001,-0.012,35800,{"date":760,"open":761,"high":762,"low":763,"close":756,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":756},"2026-07-07",0.66299999,0.69300002,0.64099997,-0.051,-7.35,46200,{"date":768,"open":769,"high":769,"low":725,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-06",0.73000002,0.69400001,-0.046,-6.22,125700,{"date":775,"open":776,"high":777,"low":778,"close":777,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":777},"2026-07-02",0.685,0.74000001,0.67000002,0.04,5.71,55200,{"date":783,"open":733,"high":784,"low":727,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-01",0.69999999,0.045,6.87,72300,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-30",0.68099999,0.58700001,0.65499997,-0.013,-1.95,119100,{"date":797,"open":741,"high":769,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-29",0.64899999,0.66799998,0.002,0.3,187800,{"date":804,"open":718,"high":805,"low":718,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-26",0.68599999,0.66600001,-0.017,-2.49,69800,{"date":811,"open":812,"high":812,"low":718,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-25",0.75700003,0.68300003,-0.087,-11.3,73400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-24",0.77999997,0.80000001,0.755,0.76999998,-0.036,-4.47,40800,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-23",0.78100002,0.81400001,0.80599999,-0.008,-0.98,28700,{"date":835,"open":836,"high":836,"low":820,"close":829,"change":771,"percent_change":837,"volume":838,"transactions":9,"vwap":829},"2026-06-22",0.83999997,-5.35,26000,{"date":840,"open":841,"high":842,"low":843,"close":842,"change":111,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-18",0.85000002,0.86000001,0.82099998,-1.15,36900,{"date":847,"open":841,"high":848,"low":849,"close":848,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":848},"2026-06-17",0.87,0.78500003,0.038,4.57,48800,{"date":854,"open":855,"high":856,"low":820,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-16",0.84299999,0.85299999,0.83200002,-0.027,-3.14,73800,{"date":862,"open":863,"high":864,"low":836,"close":865,"change":250,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-15",0.88,0.91500002,0.85900003,-2.72,89000,{"date":869,"open":870,"high":871,"low":842,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-12",0.93900001,1.05,0.88300002,-0.057,-6.06,116300,{"date":877,"open":878,"high":45,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-11",0.93199998,0.90399998,0.94,0.018,1.95,198400,{"date":885,"open":886,"high":116,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-10",0.89700001,0.84600002,0.92199999,0.015,1.65,514800,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-09",0.778,0.97000003,0.713,0.90700001,0.028,3.19,6138000,{"date":902,"open":45,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-08",1.03,0.87599999,0.87900001,-0.121,-12.1,150000,{"date":910,"open":911,"high":911,"low":45,"close":45,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":45},"2026-06-05",1.07,-0.08,-7.41,108600,{"date":916,"open":917,"high":918,"low":911,"close":557,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":557},"2026-06-04",1.1,1.11,-0.02,-1.82,24000,{"date":923,"open":422,"high":422,"low":917,"close":917,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":917},"2026-06-03",-0.04,-3.51,17700,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-02",1.12,1.18,1.14,0.02,1.79,52500,{"date":936,"open":917,"high":937,"low":917,"close":929,"change":938,"percent_change":66,"volume":939,"transactions":9,"vwap":929},"2026-06-01",1.185,0.01,55500,{"date":941,"open":929,"high":942,"low":911,"close":918,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":918},"2026-05-29",1.2,0.08,7.77,190000,{"date":947,"open":871,"high":918,"low":45,"close":903,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":903},"2026-05-28",-0.05,-4.63,91000,{"date":952,"open":871,"high":953,"low":903,"close":557,"change":938,"percent_change":954,"volume":955,"transactions":9,"vwap":557},"2026-05-27",1.09,0.93,41700,{"date":957,"open":958,"high":953,"low":871,"close":911,"change":959,"percent_change":744,"volume":960,"transactions":9,"vwap":911},"2026-05-26",1.06,-0.005,32700,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-22",0.98100001,1.16,1.075,-0.125,-10.42,161300,{"date":970,"open":971,"high":972,"low":942,"close":942,"change":924,"percent_change":973,"volume":974,"transactions":9,"vwap":942},"2026-05-21",1.23,1.27,-3.23,50800,{"date":976,"open":977,"high":972,"low":978,"close":979,"change":948,"percent_change":980,"volume":852,"transactions":9,"vwap":979},"2026-05-20",1.26,1.21,1.24,-3.88,{"date":982,"open":240,"high":81,"low":983,"close":983,"change":919,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-19",1.29,-1.53,23900,{"date":987,"open":240,"high":988,"low":978,"close":240,"change":919,"percent_change":989,"volume":781,"transactions":9,"vwap":240},"2026-05-18",1.375,-1.5,{"date":991,"open":992,"high":993,"low":240,"close":994,"change":111,"percent_change":995,"volume":833,"transactions":9,"vwap":994},"2026-05-15",1.37,1.38,1.33,-0.75,{"date":997,"open":998,"high":999,"low":1000,"close":81,"change":912,"percent_change":1001,"volume":825,"transactions":9,"vwap":81},"2026-05-14",1.4,1.45,1.321,-5.63,{"date":1003,"open":240,"high":999,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-13",1.295,1.42,0.1,7.58,43900,{"date":1010,"open":993,"high":993,"low":971,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-12",1.32,-0.06,-4.35,84700,{"date":1016,"open":1017,"high":1017,"low":1018,"close":993,"change":912,"percent_change":1019,"volume":1020,"transactions":9,"vwap":993},"2026-05-11",1.44,1.35,-5.48,66700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-08",1.52,1.54,1.41,1.46,-0.07,-4.58,51400,{"date":1031,"open":1032,"high":1033,"low":1023,"close":1034,"change":924,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-07",1.57,1.6,1.53,-2.55,65900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1032,"change":706,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1032},"2026-05-06",1.59,1.64,1.55,-1.88,71400,{"date":1045,"open":1046,"high":1040,"low":1047,"close":1033,"change":943,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1033},"2026-05-05",1.48,1.465,5.26,97700,{"date":1051,"open":1052,"high":1032,"low":1053,"close":1023,"change":706,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1023},"2026-05-04",1.51,1.49,-1.94,91200,{"date":1057,"open":1026,"high":1058,"low":1059,"close":1041,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1041},"2026-05-01",1.56,1.442,0.07,4.73,76600,{"date":1064,"open":1058,"high":273,"low":1065,"close":1046,"change":644,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1046},"2026-04-30",1.435,-7.5,64000,{"date":1069,"open":1046,"high":1070,"low":1071,"close":1033,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1033},"2026-04-29",1.699,1.451,0.21,15.11,347600,{"date":1076,"open":1026,"high":1026,"low":81,"close":1077,"change":948,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-28",1.39,-3.47,51100,{"date":1081,"open":1077,"high":999,"low":1082,"close":1017,"change":283,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1017},"2026-04-27",1.345,1.77,60800,{"date":1086,"open":1087,"high":1005,"low":1018,"close":1088,"change":1089,"percent_change":151,"volume":1090,"transactions":9,"vwap":1088},"2026-04-24",1.36,1.415,0.005,61100,{"date":1092,"open":1093,"high":1093,"low":992,"close":1025,"change":938,"percent_change":459,"volume":1094,"transactions":9,"vwap":1025},"2026-04-23",1.425,10400,{"date":1096,"open":992,"high":1097,"low":1087,"close":998,"change":1098,"percent_change":1098,"volume":1099,"transactions":9,"vwap":998},"2026-04-22",1.405,0,24700,{"date":1101,"open":993,"high":1102,"low":993,"close":998,"change":932,"percent_change":999,"volume":707,"transactions":9,"vwap":998},"2026-04-21",1.43,{"date":1104,"open":1105,"high":1106,"low":992,"close":993,"change":706,"percent_change":295,"volume":1107,"transactions":9,"vwap":993},"2026-04-20",1.455,1.459,25200,{"date":1109,"open":1102,"high":1110,"low":1077,"close":1025,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1025},"2026-04-17",1.47,0.03,2.17,58600,{"date":1115,"open":1077,"high":1110,"low":994,"close":993,"change":924,"percent_change":1116,"volume":1117,"transactions":9,"vwap":993},"2026-04-16",-2.82,85300,{"date":1119,"open":994,"high":1023,"low":994,"close":1005,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1005},"2026-04-15",0.09,6.77,138100,{"date":1124,"open":1125,"high":1087,"low":1125,"close":994,"change":1006,"percent_change":1126,"volume":1127,"transactions":9,"vwap":994},"2026-04-14",1.229,8.13,45200,{"date":1129,"open":978,"high":971,"low":964,"close":971,"change":1111,"percent_change":1130,"volume":1131,"transactions":9,"vwap":971},"2026-04-13",2.5,31700,{"date":1133,"open":930,"high":942,"low":1134,"close":942,"change":1111,"percent_change":1135,"volume":1136,"transactions":9,"vwap":942},"2026-04-10",1.161,2.56,15900,{"date":1138,"open":930,"high":930,"low":422,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-09",1.17,-0.002,-0.17,11100,{"date":1144,"open":971,"high":971,"low":931,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-08",1.172,0.032,2.81,29400,{"date":1150,"open":929,"high":972,"low":1151,"close":931,"change":1111,"percent_change":1152,"volume":1153,"transactions":9,"vwap":931},"2026-04-07",1.052,2.7,89500,{"date":1155,"open":557,"high":1139,"low":965,"close":918,"change":932,"percent_change":1156,"volume":1157,"transactions":9,"vwap":918},"2026-04-06",1.83,59400,{"date":1159,"open":1160,"high":917,"low":1160,"close":953,"change":1098,"percent_change":1098,"volume":1161,"transactions":9,"vwap":953},"2026-04-02",1.056,16100,{"date":1163,"open":1164,"high":1165,"low":557,"close":953,"change":111,"percent_change":1166,"volume":1167,"transactions":9,"vwap":953},"2026-04-01",1.099,1.119,-0.91,14500,{"date":1169,"open":1170,"high":917,"low":871,"close":917,"change":283,"percent_change":1171,"volume":1161,"transactions":9,"vwap":917},"2026-03-31",1.065,2.33,{"date":1173,"open":953,"high":953,"low":1174,"close":965,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":965},"2026-03-30",1.04,-0.015,-1.38,7500,{"date":1179,"open":953,"high":1180,"low":953,"close":953,"change":1098,"percent_change":1098,"volume":1181,"transactions":9,"vwap":953},"2026-03-27",1.139,20800,{"date":1183,"open":911,"high":953,"low":958,"close":953,"change":932,"percent_change":1184,"volume":1185,"transactions":9,"vwap":953},"2026-03-26",1.87,11900,{"date":1187,"open":557,"high":953,"low":958,"close":911,"change":924,"percent_change":1188,"volume":1189,"transactions":9,"vwap":911},"2026-03-25",-3.6,22400,{"date":1191,"open":917,"high":116,"low":1192,"close":918,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":918},"2026-03-24",1.061,0.05,4.72,27400,{"date":1197,"open":911,"high":953,"low":1174,"close":958,"change":932,"percent_change":1198,"volume":1107,"transactions":9,"vwap":958},"2026-03-23",1.92,{"date":1200,"open":953,"high":917,"low":1201,"close":1174,"change":948,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1174},"2026-03-20",1.035,-4.59,54000,{"date":1205,"open":931,"high":931,"low":953,"close":953,"change":912,"percent_change":1206,"volume":1207,"transactions":9,"vwap":953},"2026-03-19",-6.84,17200,{"date":1209,"open":1139,"high":1210,"low":964,"close":1139,"change":706,"percent_change":1211,"volume":730,"transactions":9,"vwap":1139},"2026-03-18",1.22,-2.5,{"date":1213,"open":930,"high":942,"low":1214,"close":942,"change":106,"percent_change":1048,"volume":1215,"transactions":9,"vwap":942},"2026-03-17",1.142,71100,{"date":1217,"open":931,"high":930,"low":929,"close":931,"change":938,"percent_change":863,"volume":1218,"transactions":9,"vwap":931},"2026-03-16",35300,{"date":1220,"open":964,"high":1139,"low":1221,"close":116,"change":912,"percent_change":1222,"volume":1223,"transactions":9,"vwap":116},"2026-03-13",1.105,-6.61,19400,{"date":1225,"open":903,"high":1226,"low":903,"close":978,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":978},"2026-03-12",1.291,0.17,16.35,189400,{"date":1231,"open":101,"high":953,"low":101,"close":1174,"change":932,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1174},"2026-03-11",1.96,29200,{"date":1235,"open":871,"high":871,"low":101,"close":88,"change":924,"percent_change":1236,"volume":1237,"transactions":9,"vwap":88},"2026-03-10",-3.77,39900,{"date":1239,"open":958,"high":911,"low":903,"close":958,"change":706,"percent_change":1240,"volume":1241,"transactions":9,"vwap":958},"2026-03-09",-2.75,26700,{"date":1243,"open":953,"high":917,"low":958,"close":953,"change":706,"percent_change":1244,"volume":1245,"transactions":9,"vwap":953},"2026-03-06",-2.68,28500,{"date":1247,"open":1248,"high":116,"low":953,"close":929,"change":111,"percent_change":1249,"volume":1250,"transactions":9,"vwap":929},"2026-03-05",1.126,-0.88,15600,{"date":1252,"open":953,"high":1253,"low":911,"close":116,"change":1060,"percent_change":1254,"volume":1255,"transactions":9,"vwap":116},"2026-03-04",1.149,6.6,21000,{"date":1257,"open":931,"high":422,"low":903,"close":958,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":958},"2026-03-03",-0.11,-9.4,39800,{"date":1262,"open":116,"high":1139,"low":911,"close":1139,"change":1098,"percent_change":1098,"volume":1263,"transactions":9,"vwap":1139},"2026-03-02",68900,{"date":1265,"open":422,"high":942,"low":953,"close":1139,"change":932,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1139},"2026-02-27",1.74,51200,{"date":1269,"open":422,"high":422,"low":1270,"close":422,"change":706,"percent_change":1271,"volume":1272,"transactions":9,"vwap":422},"2026-02-26",1.114,-2.54,41200,{"date":1274,"open":918,"high":930,"low":918,"close":930,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":930},"2026-02-25",0.11,10.28,75500,{"date":1279,"open":917,"high":917,"low":101,"close":911,"change":706,"percent_change":1280,"volume":1281,"transactions":9,"vwap":911},"2026-02-24",-2.73,79600,{"date":1283,"open":931,"high":931,"low":958,"close":917,"change":919,"percent_change":1284,"volume":781,"transactions":9,"vwap":917},"2026-02-23",-1.79,{"date":1286,"open":422,"high":422,"low":917,"close":929,"change":924,"percent_change":1287,"volume":1288,"transactions":9,"vwap":929},"2026-02-20",-3.45,17800,{"date":1290,"open":929,"high":964,"low":929,"close":964,"change":1111,"percent_change":1291,"volume":1292,"transactions":9,"vwap":964},"2026-02-19",2.65,23300,{"date":1294,"open":1139,"high":1139,"low":929,"close":116,"change":924,"percent_change":1295,"volume":1296,"transactions":9,"vwap":116},"2026-02-18",-3.42,34400,{"date":1298,"open":1139,"high":59,"low":931,"close":1139,"change":919,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1139},"2026-02-17",-1.68,39100,{"date":1302,"open":1139,"high":971,"low":964,"close":59,"change":1193,"percent_change":1303,"volume":1304,"transactions":9,"vwap":59},"2026-02-13",4.39,46500,{"date":1306,"open":1307,"high":1307,"low":917,"close":931,"change":1258,"percent_change":1308,"volume":1309,"transactions":9,"vwap":931},"2026-02-12",1.25,-8.8,140100,{"date":1311,"open":1018,"high":1018,"low":1210,"close":1307,"change":912,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1307},"2026-02-11",-6.02,65600,{"date":1315,"open":81,"high":1077,"low":1011,"close":994,"change":919,"percent_change":1316,"volume":1317,"transactions":9,"vwap":994},"2026-02-10",-1.48,95200,{"date":1319,"open":1210,"high":1087,"low":1210,"close":1018,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1018},"2026-02-09",0.15,12.5,176000,{"date":1324,"open":942,"high":1210,"low":931,"close":942,"change":932,"percent_change":1325,"volume":1326,"transactions":9,"vwap":942},"2026-02-06",1.69,82000,{"date":1328,"open":972,"high":972,"low":964,"close":930,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":930},"2026-02-05",-0.09,-7.09,137800,{"date":1333,"open":1018,"high":1087,"low":1307,"close":972,"change":1089,"percent_change":126,"volume":1334,"transactions":9,"vwap":972},"2026-02-04",86300,{"date":1336,"open":1005,"high":1017,"low":977,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-03",1.265,-0.165,-11.54,168900,{"date":1342,"open":993,"high":1023,"low":1018,"close":1102,"change":932,"percent_change":1005,"volume":1343,"transactions":9,"vwap":1102},"2026-02-02",144900,{"date":1345,"open":1024,"high":1024,"low":1087,"close":1025,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1025},"2026-01-30",-0.22,-13.5,426800,{"date":1350,"open":1039,"high":1351,"low":1046,"close":1352,"change":121,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-01-29",1.94,1.63,18.12,4254900,{"date":1356,"open":1017,"high":1357,"low":992,"close":993,"change":1012,"percent_change":1358,"volume":1359,"transactions":9,"vwap":993},"2026-01-28",1.445,-4.17,42600,{"date":1361,"open":1026,"high":1026,"low":998,"close":1017,"change":932,"percent_change":1025,"volume":1362,"transactions":9,"vwap":1017},"2026-01-27",27700,{"date":1364,"open":1017,"high":1017,"low":1025,"close":1005,"change":948,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1005},"2026-01-26",-3.4,58100,{"date":1368,"open":1369,"high":1369,"low":1025,"close":1110,"change":924,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1110},"2026-01-23",1.5,-2.65,60300,{"date":1373,"open":1023,"high":1034,"low":993,"close":1052,"change":919,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1052},"2026-01-22",-1.31,187300,{"date":1377,"open":1052,"high":1041,"low":1369,"close":1034,"change":1111,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1034},"2026-01-21",2,47600,{"date":1381,"open":1024,"high":1382,"low":1369,"close":1369,"change":1383,"percent_change":1384,"volume":1079,"transactions":9,"vwap":1369},"2026-01-20",1.592,-0.1,-6.25,{"date":1386,"open":1032,"high":1387,"low":1041,"close":1033,"change":938,"percent_change":711,"volume":1388,"transactions":9,"vwap":1033},"2026-01-16",1.62,38100,{"date":1390,"open":1039,"high":1039,"low":1041,"close":1039,"change":1193,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1039},"2026-01-15",3.25,57500,{"date":1394,"open":1032,"high":1032,"low":1395,"close":1024,"change":919,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1024},"2026-01-14",1.539,-1.28,41900,{"date":1399,"open":1400,"high":1400,"low":1058,"close":1058,"change":1258,"percent_change":73,"volume":1401,"transactions":9,"vwap":1058},"2026-01-13",1.67,54800,{"date":1403,"open":1041,"high":1404,"low":1041,"close":1400,"change":1060,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1400},"2026-01-12",1.68,4.38,75400,{"date":1408,"open":1058,"high":1352,"low":1058,"close":1033,"change":1193,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1033},"2026-01-09",3.23,58900,{"date":1412,"open":1034,"high":273,"low":1052,"close":1041,"change":779,"percent_change":1291,"volume":1413,"transactions":9,"vwap":1041},"2026-01-08",49400,{"date":1415,"open":1416,"high":1033,"low":1052,"close":1052,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1052},"2026-01-07",1.585,-0.14,-8.48,102400,{"date":1421,"open":1033,"high":1325,"low":1033,"close":890,"change":106,"percent_change":510,"volume":1113,"transactions":9,"vwap":890},"2026-01-06",{"date":1423,"open":1039,"high":1387,"low":1058,"close":1039,"change":932,"percent_change":972,"volume":1424,"transactions":9,"vwap":1039},"2026-01-05",65500,{"date":1426,"open":1034,"high":1033,"low":1034,"close":1032,"change":1275,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1032},"2026-01-02",7.53,61400,{"date":1430,"open":1058,"high":1431,"low":999,"close":1026,"change":1383,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1026},"2025-12-31",1.629,-6.41,104400,{"date":1435,"open":1436,"high":1437,"low":1058,"close":1058,"change":111,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1058},"2025-12-30",1.66,1.725,-0.64,121600,{"date":1441,"open":1039,"high":1325,"low":1032,"close":1032,"change":912,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1032},"2025-12-29",-4.85,83500,{"date":1445,"open":1325,"high":1446,"low":1040,"close":890,"change":1027,"percent_change":1447,"volume":1448,"transactions":9,"vwap":890},"2025-12-26",1.702,-4.07,25500,{"date":1450,"open":1451,"high":1083,"low":1404,"close":1452,"change":106,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-12-24",1.75,1.72,3.61,47800,{"date":1456,"open":1457,"high":1266,"low":890,"close":1436,"change":912,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1436},"2025-12-23",1.71,-4.6,49700,{"date":1461,"open":1452,"high":1462,"low":1457,"close":1266,"change":106,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1266},"2025-12-22",1.78,3.57,47100,{"date":1466,"open":1387,"high":1467,"low":1033,"close":1404,"change":943,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1404},"2025-12-19",1.7,5,89800,{"date":1471,"open":1040,"high":1404,"low":1033,"close":1033,"change":111,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1033},"2025-12-18",-0.62,107700,{"date":1475,"open":1266,"high":1451,"low":1476,"close":1476,"change":1329,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-12-17",1.61,-5.29,72700,{"date":1480,"open":1452,"high":1481,"low":1482,"close":1467,"change":1098,"percent_change":1098,"volume":1483,"transactions":9,"vwap":1467},"2025-12-16",1.76,1.685,91400,{"date":1485,"open":1232,"high":1232,"low":1467,"close":1467,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1467},"2025-12-15",-0.25,-12.82,108000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":882,"change":644,"percent_change":1494,"volume":1495,"transactions":9,"vwap":882},"2025-12-12",2.02,2.08,1.9,-5.8,133700,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1346,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-12-11",2.22,2.01,2.07,-9.61,124000,{"date":1504,"open":1500,"high":1505,"low":1506,"close":1507,"change":25,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-12-10",2.44,2.06,2.29,22.46,814000,{"date":1511,"open":1512,"high":1198,"low":1513,"close":1184,"change":924,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1184},"2025-12-09",1.89,1.86,-2.09,52600,{"date":1517,"open":1518,"high":1500,"low":1184,"close":1519,"change":1141,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-12-08",2.03,1.91,-8.17,129900,{"date":1523,"open":1524,"high":1525,"low":1378,"close":1492,"change":1111,"percent_change":1026,"volume":1526,"transactions":9,"vwap":1492},"2025-12-05",2.05,2.18,70700,{"date":1528,"open":1512,"high":1529,"low":1530,"close":1524,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1524},"2025-12-04",2.09,1.872,0.16,8.47,75600,{"date":1535,"open":1536,"high":1198,"low":1537,"close":1512,"change":779,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1512},"2025-12-03",1.85,1.81,2.16,44200,{"date":1541,"open":1156,"high":1536,"low":1462,"close":1536,"change":938,"percent_change":279,"volume":1542,"transactions":9,"vwap":1536},"2025-12-02",37900,{"date":1544,"open":1156,"high":1184,"low":1545,"close":1546,"change":1111,"percent_change":1436,"volume":1547,"transactions":9,"vwap":1546},"2025-12-01",1.8,1.84,44900,{"date":1549,"open":1481,"high":1198,"low":1452,"close":1537,"change":1060,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1537},"2025-11-28",4.02,85100,{"date":1553,"open":1452,"high":1462,"low":1452,"close":1266,"change":111,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1266},"2025-11-26",-0.57,52000,{"date":1557,"open":1451,"high":1462,"low":1436,"close":1451,"change":706,"percent_change":1558,"volume":1428,"transactions":9,"vwap":1451},"2025-11-25",-1.69,{"date":1560,"open":1481,"high":1545,"low":1457,"close":1462,"change":1006,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1462},"2025-11-24",5.95,40600,{"date":1564,"open":1400,"high":1452,"low":1352,"close":1404,"change":938,"percent_change":237,"volume":1565,"transactions":9,"vwap":1404},"2025-11-21",64200,{"date":1567,"open":1156,"high":1568,"low":1436,"close":1400,"change":948,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1400},"2025-11-20",1.88,-2.91,152500,{"date":1572,"open":1156,"high":1568,"low":1452,"close":1452,"change":706,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1452},"2025-11-19",-1.71,77600,{"date":1576,"open":1462,"high":1577,"low":1578,"close":1451,"change":948,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1451},"2025-11-18",1.82,1.73,-2.78,67100,{"date":1582,"open":1537,"high":1568,"low":1083,"close":1545,"change":111,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1545},"2025-11-17",-0.55,46900,{"date":1586,"open":1462,"high":1568,"low":1587,"close":1537,"change":111,"percent_change":1583,"volume":1588,"transactions":9,"vwap":1537},"2025-11-14",1.775,51300,{"date":1590,"open":1184,"high":1519,"low":1481,"close":1577,"change":1383,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1577},"2025-11-13",-5.21,135800,{"date":1594,"open":1499,"high":1499,"low":1546,"close":1198,"change":1012,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1198},"2025-11-12",-3.03,81000,{"date":1598,"open":1599,"high":1599,"low":1519,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-11-11",2.2,1.98,-0.15,-7.04,185300,{"date":1605,"open":1606,"high":1525,"low":1232,"close":1607,"change":1227,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-11-10",1.99,2.13,8.67,171200,{"date":1611,"open":1606,"high":1518,"low":1568,"close":1232,"change":948,"percent_change":808,"volume":1612,"transactions":9,"vwap":1232},"2025-11-07",128200,{"date":1614,"open":1198,"high":1607,"low":1493,"close":1499,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1499},"2025-11-06",0.13,6.91,313000,{"date":1619,"open":1545,"high":1519,"low":1462,"close":1568,"change":943,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1568},"2025-11-05",4.44,93300,{"date":1623,"open":1184,"high":1351,"low":1624,"close":1545,"change":912,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1545},"2025-11-04",1.753,-4.26,96100,{"date":1628,"open":1378,"high":1629,"low":1184,"close":1568,"change":1329,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1568},"2025-11-03",2.00099993,-4.57,100100,{"date":1633,"open":1536,"high":1606,"low":1156,"close":1634,"change":106,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-10-31",1.97,3.14,84900,{"date":1638,"open":1493,"high":1600,"low":1546,"close":1519,"change":932,"percent_change":958,"volume":1639,"transactions":9,"vwap":1519},"2025-10-30",141500,{"date":1641,"open":1606,"high":1492,"low":1536,"close":1512,"change":644,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1512},"2025-10-29",-5.97,195900,{"date":1645,"open":1599,"high":1646,"low":1493,"close":1499,"change":1346,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1499},"2025-10-28",2.26,-9.87,369000,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":111,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-10-27",2.28,2.14,2.23,-0.45,258700,{"date":1657,"open":1658,"high":1659,"low":1599,"close":1660,"change":912,"percent_change":1287,"volume":1661,"transactions":9,"vwap":1660},"2025-10-24",2.34,2.45,2.24,454600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1111,"percent_change":240,"volume":1668,"transactions":9,"vwap":1667},"2025-10-23",2.42,2.53,2.275,2.32,340500,{"date":1670,"open":1671,"high":1672,"low":1507,"close":1507,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1507},"2025-10-22",2.63,2.68,-0.41,-15.19,397300,{"date":1677,"open":1678,"high":1679,"low":1152,"close":1152,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1152},"2025-10-21",2.87,2.88,-0.21,-7.22,143500,{"date":1684,"open":1152,"high":1685,"low":1671,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-10-20",2.91,0.28,10.65,250100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1671,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1671},"2025-10-17",2.76,2.79,2.6,-0.16,-5.73,186400,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1692,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1692},"2025-10-16",3.13,3.17,2.78,-0.35,-11.15,463400,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1635,"change":106,"percent_change":882,"volume":1710,"transactions":9,"vwap":1635},"2025-10-15",3.2,3.205,3.03,236300,{"date":1712,"open":1699,"high":1713,"low":1714,"close":1715,"change":1258,"percent_change":1287,"volume":1716,"transactions":9,"vwap":1715},"2025-10-14",3.375,3.02,3.08,464800,{"date":1718,"open":1719,"high":1720,"low":1721,"close":899,"change":1141,"percent_change":1722,"volume":1723,"transactions":9,"vwap":899},"2025-10-13",3.36,3.44,3.15,-5.06,390600,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1719,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1719},"2025-10-10",3.58,3.21,-0.2,-5.62,535300,{"date":1732,"open":1733,"high":24,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-10-09",4.06,3.5,3.56,-0.34,-8.72,942400,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":126,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-10-08",3.62,4.01,3.4,3.9,11.43,1283600,{"date":1748,"open":1749,"high":1734,"low":1635,"close":1734,"change":1615,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1734},"2025-10-07",3.28,3.86,819200,{"date":1753,"open":1754,"high":1720,"low":1714,"close":87,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":87},"2025-10-06",3.24,0.23,7.32,688800,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1635,"change":1728,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1635},"2025-10-03",3.31,3.378,3.06,-5.99,738800,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1601,"percent_change":673,"volume":1771,"transactions":9,"vwap":1770},"2025-10-02",3.54,3.6,3.329,3.34,573200,{"date":1773,"open":1774,"high":1775,"low":1720,"close":1776,"change":106,"percent_change":1451,"volume":1777,"transactions":9,"vwap":1776},"2025-10-01",3.48,3.65,3.49,504400,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1060,"percent_change":1492,"volume":1784,"transactions":9,"vwap":1783},"2025-09-30",3.51,3.78,3.42,3.43,1004800,{"date":1786,"open":1743,"high":1787,"low":1788,"close":1719,"change":106,"percent_change":1577,"volume":1789,"transactions":9,"vwap":1719},"2025-09-29",3.68,3.345,646000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-09-26",3.38,3.46,3.3,-0.13,-3.79,324800,{"date":1799,"open":1800,"high":1801,"low":1727,"close":1783,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1783},"2025-09-25",3.76,3.79,-0.44,-11.37,822200,{"date":1806,"open":1750,"high":1744,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-09-24",3.7,3.87,0.18,4.88,608800,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1554,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-09-23",4.22,4.299,3.67,3.69,-13.38,1105500,{"date":1821,"open":1807,"high":1822,"low":1734,"close":1823,"change":17,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-09-22",4.33,4.26,15.14,1552200,{"date":1827,"open":1828,"high":1829,"low":1735,"close":1807,"change":437,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1807},"2025-09-19",3.85,3.92,-6.8,1053100,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":37,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-09-18",3.22,4.07,3.04,3.97,22.53,3215800,{"date":1841,"open":1834,"high":1734,"low":1709,"close":1754,"change":1120,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1754},"2025-09-17",2.86,1368200,{"date":1845,"open":1635,"high":1846,"low":1847,"close":1721,"change":943,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1721},"2025-09-16",3.59,3.11,2.61,1517300,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-09-15",3.33,3,3.07,-0.31,-9.17,968300,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1792,"change":1694,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1792},"2025-09-12",3.72,3.89,3.26,-4.52,1259800,{"date":1866,"open":1867,"high":1775,"low":1721,"close":1767,"change":1320,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1767},"2025-09-11",3.635,4.42,1800400,{"date":1871,"open":1872,"high":1873,"low":1862,"close":1874,"change":1417,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-09-10",4.2,4.45,3.39,-3.97,2337100,{"date":1878,"open":1879,"high":1880,"low":1754,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-09-09",4.13,4.52,3.53,-1.54,-30.37,3372100,{"date":1886,"open":24,"high":1887,"low":1888,"close":1889,"change":1352,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-09-08",5.34,3.88,5.07,47.38,12243300,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1720,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1720},"2025-09-05",2.72,4.14,0.85,32.82,24773600,{"date":1900,"open":1901,"high":1701,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-09-04",2.27,2.59,0.37,16.67,2170400,{"date":1907,"open":1848,"high":1908,"low":1599,"close":1498,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1498},"2025-09-03",2.8,-0.39,-14.94,1653300,{"date":1913,"open":1524,"high":1391,"low":1378,"close":1848,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1848},"2025-09-02",0.22,9.21,11326500,{"date":1918,"open":1024,"high":1919,"low":1024,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-08-29",2.62,2.39,0.83,53.21,39624300,{"date":1925,"open":1369,"high":1033,"low":1046,"close":1058,"change":1193,"percent_change":1760,"volume":1926,"transactions":9,"vwap":1058},"2025-08-28",666800,{"date":1928,"open":1052,"high":1929,"low":1026,"close":1052,"change":706,"percent_change":794,"volume":1930,"transactions":9,"vwap":1052},"2025-08-27",1.601,345900,{"date":1932,"open":1452,"high":1481,"low":1034,"close":1024,"change":355,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1024},"2025-08-26",-17.2,951500,{"date":1936,"open":999,"high":1646,"low":1005,"close":1513,"change":634,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1513},"2025-08-25",28.28,18388200,{"date":1940,"open":1018,"high":999,"low":1011,"close":999,"change":1120,"percent_change":567,"volume":1941,"transactions":9,"vwap":999},"2025-08-22",236500,{"date":1943,"open":1944,"high":993,"low":979,"close":1087,"change":785,"percent_change":1782,"volume":1945,"transactions":9,"vwap":1087},"2025-08-21",1.3,150600,{"date":1947,"open":1017,"high":1948,"low":240,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-08-20",1.448,1.315,-0.135,-9.31,199000,{"date":1954,"open":1023,"high":1023,"low":1955,"close":999,"change":1027,"percent_change":1956,"volume":1957,"transactions":9,"vwap":999},"2025-08-19",1.392,-4.61,129800,{"date":1959,"open":1032,"high":1032,"low":1052,"close":1023,"change":938,"percent_change":136,"volume":1960,"transactions":9,"vwap":1023},"2025-08-18",77500,{"date":1962,"open":1400,"high":1400,"low":1046,"close":1052,"change":1417,"percent_change":1418,"volume":1963,"transactions":9,"vwap":1052},"2025-08-15",333800,{"date":1965,"open":1457,"high":1966,"low":1387,"close":890,"change":1329,"percent_change":1967,"volume":1968,"transactions":9,"vwap":890},"2025-08-14",1.721,-5.17,145600,{"date":1970,"open":1467,"high":1971,"low":1325,"close":1266,"change":779,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1266},"2025-08-13",1.777,2.35,144700,{"date":1975,"open":1457,"high":1451,"low":1325,"close":1467,"change":1098,"percent_change":1098,"volume":1976,"transactions":9,"vwap":1467},"2025-08-12",79300,{"date":1978,"open":1325,"high":1979,"low":1436,"close":1467,"change":932,"percent_change":59,"volume":1980,"transactions":9,"vwap":1467},"2025-08-11",1.744,65200,{"date":1982,"open":1457,"high":1457,"low":890,"close":1404,"change":932,"percent_change":942,"volume":1983,"transactions":9,"vwap":1404},"2025-08-08",123400,{"date":1985,"open":1467,"high":1451,"low":890,"close":1436,"change":706,"percent_change":1986,"volume":1626,"transactions":9,"vwap":1436},"2025-08-07",-1.78,{"date":1988,"open":1451,"high":1451,"low":890,"close":1325,"change":924,"percent_change":594,"volume":1989,"transactions":9,"vwap":1325},"2025-08-06",106900,{"date":1991,"open":1452,"high":1451,"low":1325,"close":1578,"change":938,"percent_change":227,"volume":1992,"transactions":9,"vwap":1578},"2025-08-05",90000,{"date":1994,"open":1083,"high":933,"low":1457,"close":1452,"change":948,"percent_change":1116,"volume":1995,"transactions":9,"vwap":1452},"2025-08-04",107900,{"date":1997,"open":1537,"high":1513,"low":1070,"close":1083,"change":1998,"percent_change":1999,"volume":1710,"transactions":9,"vwap":1083},"2025-08-01",-0.045,-2.48,{"date":2001,"open":1634,"high":1606,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-07-31",1.814,1.815,-0.175,-8.79,251700,{"date":2008,"open":1491,"high":2009,"low":1232,"close":1606,"change":1329,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1606},"2025-07-30",2.12,-4.33,265000,{"date":2013,"open":1599,"high":1599,"low":1493,"close":1492,"change":1258,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1492},"2025-07-29",-5.02,227300,{"date":2017,"open":1599,"high":2018,"low":1607,"close":2019,"change":932,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-07-28",2.219,2.19,0.92,109600,{"date":2023,"open":1599,"high":2024,"low":1652,"close":1112,"change":111,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1112},"2025-07-25",2.204,-0.46,50100,{"date":2028,"open":1901,"high":1901,"low":2029,"close":1525,"change":1027,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1525},"2025-07-24",2.179,-3.11,76500,{"date":2033,"open":1658,"high":2034,"low":2019,"close":2035,"change":1027,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-07-23",2.349,2.25,-3.02,143600,{"date":2039,"open":1660,"high":2040,"low":1112,"close":1667,"change":1615,"percent_change":375,"volume":2041,"transactions":9,"vwap":1667},"2025-07-22",2.355,445700,{"date":2043,"open":1525,"high":1599,"low":1538,"close":2019,"change":779,"percent_change":1513,"volume":2044,"transactions":9,"vwap":2019},"2025-07-21",136300,{"date":2046,"open":2047,"high":1538,"low":1529,"close":2048,"change":106,"percent_change":1678,"volume":2049,"transactions":9,"vwap":2048},"2025-07-18",2.11,2.15,166700,{"date":2051,"open":1652,"high":1525,"low":1506,"close":1529,"change":948,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1529},"2025-07-17",-2.34,449100,{"date":2055,"open":1652,"high":1651,"low":2009,"close":1652,"change":919,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1652},"2025-07-16",-0.93,152000,{"date":2059,"open":1651,"high":1651,"low":1607,"close":1538,"change":1027,"percent_change":859,"volume":2060,"transactions":9,"vwap":1538},"2025-07-15",335600,{"date":2062,"open":1507,"high":1507,"low":1498,"close":1653,"change":1098,"percent_change":1098,"volume":2057,"transactions":9,"vwap":1653},"2025-07-14",{"date":2064,"open":1972,"high":1972,"low":1529,"close":1653,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1653},"2025-07-11",-0.19,-7.85,323000,{"date":2069,"open":1291,"high":1152,"low":1972,"close":1664,"change":1193,"percent_change":2047,"volume":2070,"transactions":9,"vwap":1664},"2025-07-10",1588300,{"date":2072,"open":2073,"high":2074,"low":1507,"close":2075,"change":948,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-07-09",2.46,2.465,2.37,-2.07,124200,{"date":2079,"open":1171,"high":1659,"low":1498,"close":1664,"change":1275,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1664},"2025-07-08",4.76,146100,{"date":2083,"open":2075,"high":2075,"low":1901,"close":2084,"change":831,"percent_change":1702,"volume":2085,"transactions":9,"vwap":2084},"2025-07-07",2.31,89900,{"date":2087,"open":2035,"high":1171,"low":2019,"close":2088,"change":2089,"percent_change":1714,"volume":1263,"transactions":9,"vwap":2088},"2025-07-03",2.318,0.068,{"date":2091,"open":1492,"high":2092,"low":1524,"close":2035,"change":1809,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2035},"2025-07-02",2.3,8.7,134600,{"date":2096,"open":2047,"high":1607,"low":2097,"close":1500,"change":948,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1500},"2025-07-01",1.969,-2.36,143300,{"date":2101,"open":2019,"high":2019,"low":2102,"close":2009,"change":1012,"percent_change":1240,"volume":2103,"transactions":9,"vwap":2009},"2025-06-30",2.1,66900,{"date":2105,"open":2084,"high":2084,"low":1607,"close":1525,"change":966,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1525},"2025-06-27",-5.42,140500,{"date":2109,"open":1171,"high":1972,"low":2110,"close":2111,"change":1175,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-06-26",2.21,2.305,-0.65,114800,{"date":2115,"open":1505,"high":2116,"low":2084,"close":1667,"change":1383,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1667},"2025-06-25",2.49,-4.13,162400,{"date":2120,"open":2121,"high":1659,"low":2121,"close":1664,"change":106,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1664},"2025-06-24",2.38,2.54,97000,{"date":2125,"open":1693,"high":1291,"low":1171,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-06-23",2.36,-0.23,-8.88,212300,{"date":2131,"open":2132,"high":1919,"low":1130,"close":1902,"change":1120,"percent_change":1768,"volume":2133,"transactions":9,"vwap":1902},"2025-06-20",2.51,101100,{"date":2135,"open":2136,"high":1135,"low":2073,"close":1130,"change":111,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1130},"2025-06-18",2.48,-0.4,71500,{"date":2140,"open":2141,"high":1902,"low":2142,"close":2132,"change":912,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2132},"2025-06-17",2.58,2.485,-3.09,111700,{"date":2146,"open":1130,"high":2147,"low":1130,"close":1902,"change":1227,"percent_change":653,"volume":2148,"transactions":9,"vwap":1902},"2025-06-16",2.73,318500,{"date":2150,"open":1848,"high":1291,"low":1664,"close":1664,"change":2151,"percent_change":2152,"volume":1968,"transactions":9,"vwap":1664},"2025-06-13",-0.24,-9.02,{"date":2154,"open":2155,"high":1691,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-06-12",2.47,2.66,0.19,7.69,305000,{"date":2161,"open":1848,"high":2162,"low":2163,"close":2155,"change":1601,"percent_change":1695,"volume":2164,"transactions":9,"vwap":2155},"2025-06-11",2.635,2.402,355000,{"date":2166,"open":1908,"high":2167,"low":2168,"close":1919,"change":1417,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1919},"2025-06-10",2.876,2.55,-5.07,321100,{"date":2172,"open":1707,"high":1793,"low":1152,"close":1691,"change":1802,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1691},"2025-06-09",-13.75,439800,{"date":2176,"open":2177,"high":2178,"low":2177,"close":1707,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1707},"2025-06-06",3.0079999,3.232,0.208,6.95,143650,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":355,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-06-05",3.312,3.328,2.976,2.992,-9.66,106844,{"date":2191,"open":1836,"high":2192,"low":1836,"close":2184,"change":2193,"percent_change":1734,"volume":2194,"transactions":9,"vwap":2184},"2025-06-04",3.392,0.112,135775,{"date":2196,"open":2178,"high":2178,"low":1707,"close":1707,"change":2197,"percent_change":583,"volume":2198,"transactions":9,"vwap":1707},"2025-06-03",-0.016,45400,{"date":2200,"open":1707,"high":1719,"low":1836,"close":2201,"change":2197,"percent_change":583,"volume":2202,"transactions":9,"vwap":2201},"2025-06-02",3.216,112263,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2178,"change":1694,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2178},"2025-05-30",3.376,3.424,3.168,-4.72,170969,{"date":2211,"open":2212,"high":2213,"low":1719,"close":2192,"change":2214,"percent_change":2056,"volume":950,"transactions":9,"vwap":2192},"2025-05-29",3.504,3.52,-0.032,{"date":2216,"open":1768,"high":2217,"low":2206,"close":2206,"change":2218,"percent_change":714,"volume":2219,"transactions":9,"vwap":2206},"2025-05-28",3.632,-0.224,159375,{"date":2221,"open":1787,"high":2222,"low":2223,"close":2223,"change":2197,"percent_change":1802,"volume":2224,"transactions":9,"vwap":2223},"2025-05-27",3.712,3.648,121050,{"date":2226,"open":2217,"high":1800,"low":2227,"close":2228,"change":2229,"percent_change":336,"volume":2230,"transactions":9,"vwap":2228},"2025-05-23",3.552,3.664,-0.048,114075,{"date":2232,"open":2233,"high":2234,"low":2213,"close":2222,"change":2235,"percent_change":1291,"volume":2236,"transactions":9,"vwap":2222},"2025-05-22",3.568,3.728,0.096,95213,{"date":2238,"open":1787,"high":2234,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-05-21",3.536,3.616,-0.064,-1.74,104525,{"date":2245,"open":2222,"high":2246,"low":2223,"close":1787,"change":2241,"percent_change":1573,"volume":2247,"transactions":9,"vwap":1787},"2025-05-20",3.808,120231,{"date":2249,"open":2250,"high":1829,"low":2251,"close":2252,"change":2253,"percent_change":1211,"volume":2254,"transactions":9,"vwap":2252},"2025-05-19",3.792,3.696,3.744,-0.096,75281,{"date":2256,"open":2257,"high":1829,"low":2234,"close":2257,"change":2253,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-05-16",3.84,-2.44,196744,{"date":2261,"open":1800,"high":2262,"low":2251,"close":2263,"change":2264,"percent_change":890,"volume":2265,"transactions":9,"vwap":2263},"2025-05-15",4.08,3.936,0.064,425469,{"date":2267,"open":2246,"high":2268,"low":2251,"close":2269,"change":2197,"percent_change":1673,"volume":2270,"transactions":9,"vwap":2269},"2025-05-14",4.032,3.872,171563,{"date":2272,"open":2273,"high":2274,"low":1800,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-05-13",4,4.064,3.888,-0.112,-2.8,409250,{"date":2280,"open":2281,"high":175,"low":2239,"close":2273,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2273},"2025-05-12",3.856,0.304,8.23,8112806,{"date":2286,"open":2240,"high":2222,"low":2239,"close":2251,"change":2264,"percent_change":1481,"volume":2287,"transactions":9,"vwap":2251},"2025-05-09",173663,{"date":2289,"open":1768,"high":2228,"low":2212,"close":2217,"change":1146,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2217},"2025-05-08",0.89,86744,{"date":2293,"open":2251,"high":2251,"low":2294,"close":1768,"change":2253,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1768},"2025-05-07",3.488,-2.6,96656,{"date":2298,"open":2299,"high":2299,"low":2213,"close":2251,"change":2253,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2251},"2025-05-06",3.776,-2.53,142719,{"date":2303,"open":1768,"high":2304,"low":2305,"close":2250,"change":2306,"percent_change":1776,"volume":2307,"transactions":9,"vwap":2250},"2025-05-05",3.824,3.456,0.128,494231,{"date":2309,"open":2269,"high":2269,"low":2239,"close":2228,"change":2276,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2228},"2025-05-02",-2.97,163000,{"date":2313,"open":2273,"high":2273,"low":2299,"close":2299,"change":912,"percent_change":2076,"volume":2314,"transactions":9,"vwap":2299},"2025-05-01",77206,{"date":2316,"open":1829,"high":1829,"low":1800,"close":2281,"change":912,"percent_change":315,"volume":2317,"transactions":9,"vwap":2281},"2025-04-30",50300,{"date":2319,"open":2299,"high":2320,"low":2299,"close":2263,"change":2321,"percent_change":634,"volume":2322,"transactions":9,"vwap":2263},"2025-04-29",4.144,0.016,169506,{"date":2324,"open":2257,"high":2273,"low":1719,"close":1829,"change":912,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1829},"2025-04-28",-2,373663,{"date":2328,"open":2273,"high":2274,"low":2299,"close":2273,"change":2151,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2273},"2025-04-25",-5.66,221981,{"date":2332,"open":1829,"high":2333,"low":2251,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-04-24",4.48,4.24,0.448,11.81,861400,{"date":2339,"open":2234,"high":1829,"low":2213,"close":2250,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2250},"2025-04-23",0.144,3.95,130450,{"date":179,"open":2344,"high":2228,"low":2205,"close":2223,"change":2345,"percent_change":1889,"volume":2346,"transactions":9,"vwap":2223},3.472,0.176,76256]