[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTFT":3,"homepage-market-summary":31,"stock-historical-FTFT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FTFT","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},"Future FinTech Group Inc.","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Future FinTech Group Inc is engaged in the production and sale of fruit juice concentrates (including fruit purees and fruit juices), fruit beverages (including fruit juice beverages and fruit cider beverages) in the PRC. The company participates in supply chain financing services and trading in China, asset management business in Hong Kong, and cross-border money transfer services in the United Kingdom. It has also expanded into brokerage and investment banking business in Hong Kong and a cryptocurrency mining farm in the U.S. The Company classified its business segments into Trading Commission and Consulting services, Fast-Moving Consumer Goods (FMCG), and Supply Chain Financing and Trading.","33","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.41,3.29,3.415,3.09,3.36,0.05,1.49,142231.970455,1656,3.2335,9.7424,0.44999999,1370517.917611488,31.9,4607,{"status":32,"indices":33,"watchlist":77,"sectors":98,"benchmarks":154},"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",[78,84,91],{"symbol":79,"name":80,"price":81,"change":19,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":40,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},16.12,1022795,373320154.402872,-45,"2025-04-22",[182,183,193,202,212,223,232,242,253,263,273,284,294,304,315,326,337,347,357,367,374,385,396,404,414,425,436,447,458,469,479,489,499,510,520,531,542,551,562,570,581,590,601,611,621,630,639,649,659,668,676,685,694,704,712,719,725,734,741,748,755,763,770,777,784,789,796,801,807,813,817,820,824,828,832,838,845,851,859,865,872,878,884,888,892,897,903,910,916,920,924,929,933,938,942,945,949,953,958,962,966,971,976,981,986,990,993,999,1006,1011,1017,1022,1028,1034,1038,1042,1047,1050,1055,1059,1063,1067,1072,1076,1081,1086,1089,1093,1097,1101,1105,1108,1112,1115,1119,1123,1126,1130,1134,1137,1141,1144,1148,1152,1156,1159,1163,1166,1170,1173,1177,1180,1183,1187,1191,1195,1197,1201,1206,1208,1212,1216,1220,1226,1230,1234,1239,1245,1251,1256,1262,1269,1276,1281,1286,1290,1297,1304,1312,1318,1325,1332,1338,1344,1347,1352,1356,1363,1367,1371,1375,1379,1384,1390,1393,1398,1405,1408,1413,1418,1424,1430,1437,1444,1451,1457,1463,1470,1475,1480,1485,1489,1493,1498,1500,1503,1507,1511,1515,1519,1524,1530,1536,1543,1548,1551,1555,1560,1564,1570,1578,1585,1592,1599,1606,1611,1616,1621,1625,1628,1634,1638,1642,1645,1649,1653,1658,1664,1671,1676,1682,1688,1693,1696,1699,1704,1709,1713,1717,1720,1724,1731,1734,1739,1743,1750,1758,1766,1772,1777,1780,1785,1790,1792,1796,1800,1803,1807,1810,1815,1819,1826,1831,1836,1842,1848,1853,1859,1863,1867,1870,1873,1876,1880,1884,1887,1892,1896,1902,1906,1913,1919,1924,1930,1938,1943,1948,1954,1960,1967,1972,1979,1983,1987,1992,1996,1998,2000,2004,2007,2010,2014,2017,2020,2025,2029,2033,2036,2040,2044,2047,2050,2054,2058,2062,2066,2070,2075,2079,2083,2087,2091,2096,2101,2107,2112,2115,2119,2122,2126,2130,2135,2138,2143,2146,2150,2155,2158,2163,2166,2170,2173,2177,2180,2183],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",3.4,3.46,3.2,-0.04,-1.18,87651.104863,2715,3.3349,{"date":194,"open":195,"high":196,"low":185,"close":185,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",3.76,3.8482,-0.37,-9.81,102620.803161,2399,3.5465,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",4.11,4.1807,3.77,-0.42,-10.02,104302.999957,1685,3.9565,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",4.27,4.5,3.93,4.19,-0.19,-4.34,189520.338702,2808,4.193,{"date":224,"open":225,"high":226,"low":214,"close":227,"change":188,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",4.35,4.58,4.38,-0.9,208072.6023,1967,4.398,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",4.21,4.6999,4.42,-0.02,-0.45,383520.475869,3408,4.4853,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",3.89,6.13,3.79,4.44,0.42,10.45,6224140.383601,54438,5.2163,{"date":254,"open":255,"high":247,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",4.28,3.73,4.02,-0.49,-10.86,329581.053835,2913,3.9842,{"date":264,"open":265,"high":266,"low":247,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",5.51,5.89,4.51,-0.99,-18,492961.08533,4194,4.9119,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",5.65,6.08,5.171,5.5,-0.755,-12.07,1213338.233677,7489,5.6289,{"date":285,"open":286,"high":287,"low":245,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",6.45,7.26,6.255,-0.745,-10.64,1487056.396825,10883,6.5215,{"date":295,"open":296,"high":26,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",6.995,6.43,7,1.26,21.95,17864522.291162,176720,7.9292,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",6.34,6.69,4.835,5.74,-2.3,-28.61,8753827.436972,78999,5.8979,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",3.3,9.48,3.25,8.04,5.16,179.17,119964217.918722,827019,5.5853,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",2.82,3.3999,2.66,2.88,0.83,40.49,53280484.852262,260252,2.9284,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":188,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",2.229,2.38,1.811,2.05,-1.91,14807442.580053,76697,2.2199,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":132,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",1.27,3.55,1.25,2.09,59.54,79202333.909959,448253,2.6752,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",1.63,1.22,1.31,-0.32,-19.63,345885.90911,2427,1.355,{"date":368,"open":369,"high":370,"low":359,"close":359,"change":237,"percent_change":371,"volume":372,"transactions":221,"vwap":373},"2026-09-04",1.64,1.92,-1.21,417783.016149,1.766,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",1.7,1.8,1.56,1.65,-0.1,-5.71,267879.982799,1713,1.6441,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",1.81,1.84,1.555,1.75,-0.07,-3.85,260789.062068,2694,1.6963,{"date":397,"open":388,"high":352,"low":390,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",1.82,-0.13,-6.67,841918.412199,7438,1.9116,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",2.21,1.6,1.95,-0.2688,-12.11,1988380.994521,14306,2.1197,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",2.4,2.4392,2.2,2.2188,-0.1076,-4.63,14586476.815475,250658,5.6136,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",2.4404,2.5392,2.2136,2.3264,-0.3892,-14.33,61960.8235,8019,2.3476,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",2.7672,2.812,2.6416,2.7156,-0.0084,-0.31,30150.6102,618,2.4092,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",2.5108,2.7268,2.382,2.724,0.224,8.96,28069.97975,316,2.5264,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",2.6724,2.7192,2.36,2.5,-0.1456,-5.5,35457.692822,621,2.4976,{"date":470,"open":471,"high":472,"low":440,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",2.74,2.9624,2.6456,1.9598,285.77,54439.794826,771,2.7648,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",0.7696,0.6567,0.6858,-0.1788,-20.68,577659.970427,2145,0.7193,{"date":490,"open":491,"high":492,"low":132,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",0.7801,0.9098,0.8646,0.0569,7.04,178337.9533,572,0.8503,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",0.848,0.8498,0.8007,0.8077,-0.0424,-4.99,33838.0346,229,0.8117,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",0.8003,0.9099,0.8501,0.025,3.03,155113.9419,916,0.857,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",0.815,0.8744,0.8035,0.8251,0.0119,1.46,68696.3471,329,0.8327,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",0.8091,0.8298,0.8046,0.8132,0.0041,0.51,15529.441909,273,0.8156,{"date":543,"open":544,"high":523,"low":545,"close":533,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",0.8372,0.8,-0.027,-3.23,45504.334081,314,0.8344,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",0.81,0.8541,0.7822,0.8361,0.0258,3.18,42950.496,338,0.8138,{"date":563,"open":132,"high":564,"low":565,"close":566,"change":515,"percent_change":558,"volume":567,"transactions":568,"vwap":569},"2026-08-10",0.8637,0.7639,0.8103,47374.95329,340,0.8303,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",0.8388,0.8771,0.7606,0.7853,-0.0535,-6.38,161828.8471,1295,0.8095,{"date":582,"open":583,"high":584,"low":332,"close":572,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",0.8308,0.9018,-0.0053,-0.63,66794.961284,446,0.8594,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",0.9501,0.9511,0.8036,0.8441,-0.0859,-9.24,92493.6596,608,0.8848,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":361,"volume":608,"transactions":609,"vwap":610},"2026-08-04",0.9489,0.9701,0.9112,0.93,0.012,59005.052532,426,0.9398,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",0.88,0.9699,0.918,-0.102,-10,139493.864298,988,0.9191,{"date":622,"open":623,"high":624,"low":623,"close":89,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",0.9008,1.0727,0.1,10.87,180616.024587,1990,1.0234,{"date":631,"open":632,"high":606,"low":633,"close":632,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",0.92,0.8547,-0.0135,-1.45,64859.86905,402,0.8978,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",0.955,0.8399,0.9335,-0.051,-5.18,134998.8125,1018,0.9011,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",1.09,0.95,0.9845,-0.1255,-11.31,156229.4375,1228,1.0136,{"date":660,"open":661,"high":61,"low":662,"close":663,"change":391,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",1.17,1.08,1.11,-5.93,159745.569673,1053,1.1406,{"date":669,"open":299,"high":349,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",1.18,-0.08,-6.35,180705.4375,1714,1.2491,{"date":677,"open":678,"high":678,"low":679,"close":299,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",1.38,1.12,-0.23,-15.44,281468.3194,1997,1.2415,{"date":686,"open":687,"high":688,"low":689,"close":22,"change":107,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",1.43,1.57,1.4,4.2,208596.3406,917,1.4977,{"date":695,"open":696,"high":697,"low":698,"close":687,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",1.39,1.53,1.36,0.07,5.15,193441.352473,1064,1.4592,{"date":705,"open":689,"high":706,"low":707,"close":698,"change":112,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",1.4191,1.32,-0.73,40526.851044,424,1.3666,{"date":713,"open":714,"high":715,"low":707,"close":716,"change":391,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-17",1.41,1.44,1.37,-4.86,77800,{"date":720,"open":721,"high":378,"low":714,"close":715,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":715},"2026-07-16",1.54,-0.11,-7.1,115900,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-15",1.69,1.74,1.52,1.55,-0.09,-5.49,131300,{"date":735,"open":736,"high":737,"low":738,"close":369,"change":218,"percent_change":739,"volume":740,"transactions":9,"vwap":369},"2026-07-14",1.76,1.87,1.51,-10.38,303500,{"date":742,"open":743,"high":743,"low":387,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-13",2.06,1.83,-0.17,-8.5,204500,{"date":749,"open":750,"high":751,"low":752,"close":750,"change":729,"percent_change":753,"volume":754,"transactions":9,"vwap":750},"2026-07-10",2,2.08,1.96,316.67,72050,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-09",0.5,0.47,0.47999999,-0.05,-9.43,276900,{"date":764,"open":765,"high":766,"low":27,"close":767,"change":760,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-08",0.60000002,0.61000001,0.52999997,-8.62,385000,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":760,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-07",0.63,0.56,0.57999998,-7.94,75200,{"date":778,"open":766,"high":779,"low":780,"close":772,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":772},"2026-07-06",0.64999998,0.56999999,0.02,3.28,97500,{"date":785,"open":779,"high":786,"low":765,"close":766,"change":760,"percent_change":787,"volume":788,"transactions":9,"vwap":766},"2026-07-02",0.69,-7.58,405900,{"date":790,"open":791,"high":792,"low":793,"close":793,"change":794,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-01",0.70999998,0.72000003,0.66000003,0,51200,{"date":797,"open":798,"high":553,"low":793,"close":793,"change":671,"percent_change":799,"volume":800,"transactions":9,"vwap":793},"2026-06-30",0.74000001,-10.81,99600,{"date":802,"open":793,"high":803,"low":779,"close":798,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":798},"2026-06-29",0.77999997,0.09,13.85,111700,{"date":808,"open":809,"high":810,"low":779,"close":779,"change":112,"percent_change":811,"volume":812,"transactions":9,"vwap":779},"2026-06-26",0.67000002,0.68000001,-1.52,25300,{"date":814,"open":810,"high":810,"low":772,"close":793,"change":237,"percent_change":815,"volume":816,"transactions":9,"vwap":793},"2026-06-25",-2.94,74700,{"date":818,"open":793,"high":792,"low":772,"close":810,"change":781,"percent_change":516,"volume":819,"transactions":9,"vwap":810},"2026-06-24",141900,{"date":821,"open":822,"high":822,"low":793,"close":793,"change":188,"percent_change":381,"volume":823,"transactions":9,"vwap":793},"2026-06-23",0.69999999,51900,{"date":825,"open":786,"high":792,"low":786,"close":822,"change":237,"percent_change":826,"volume":827,"transactions":9,"vwap":822},"2026-06-22",-2.78,52500,{"date":829,"open":798,"high":798,"low":791,"close":792,"change":237,"percent_change":830,"volume":831,"transactions":9,"vwap":792},"2026-06-18",-2.7,43600,{"date":833,"open":834,"high":835,"low":834,"close":798,"change":760,"percent_change":836,"volume":837,"transactions":9,"vwap":798},"2026-06-17",0.49000001,0.75999999,-6.33,664100,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":237,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-16",0.85000002,0.76999998,0.79000002,-2.47,227700,{"date":846,"open":847,"high":613,"low":803,"close":553,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":553},"2026-06-15",0.87,-0.03,-3.57,180600,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":671,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-12",0.92000002,0.94999999,0.81999999,0.83999997,-8.7,218000,{"date":860,"open":853,"high":861,"low":613,"close":853,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":853},"2026-06-11",1.07,-0.15,-14.02,1816900,{"date":866,"open":867,"high":868,"low":867,"close":861,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":861},"2026-06-10",0.93000001,1.14,0.15,16.3,723700,{"date":873,"open":874,"high":47,"low":875,"close":853,"change":391,"percent_change":876,"volume":877,"transactions":9,"vwap":853},"2026-06-09",0.95999998,0.89999998,-7.07,145900,{"date":879,"open":880,"high":861,"low":881,"close":881,"change":671,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-08",1.06,0.99000001,-7.48,85200,{"date":885,"open":663,"high":117,"low":861,"close":861,"change":848,"percent_change":886,"volume":887,"transactions":9,"vwap":861},"2026-06-05",-2.73,18800,{"date":889,"open":651,"high":868,"low":651,"close":890,"change":112,"percent_change":228,"volume":891,"transactions":9,"vwap":890},"2026-06-04",1.1,18900,{"date":893,"open":661,"high":61,"low":651,"close":663,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":663},"2026-06-03",-0.06,-5.13,48500,{"date":898,"open":899,"high":351,"low":900,"close":661,"change":722,"percent_change":901,"volume":902,"transactions":9,"vwap":661},"2026-06-02",1.23,1.16,-8.59,52700,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":699,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-01",1.21,1.33,1.28,5.79,134600,{"date":911,"open":912,"high":913,"low":670,"close":905,"change":914,"percent_change":332,"volume":915,"transactions":9,"vwap":905},"2026-05-29",1.2,1.24,0.01,12100,{"date":917,"open":912,"high":913,"low":912,"close":912,"change":914,"percent_change":918,"volume":919,"transactions":9,"vwap":912},"2026-05-28",0.84,25800,{"date":921,"open":900,"high":913,"low":900,"close":61,"change":112,"percent_change":922,"volume":923,"transactions":9,"vwap":61},"2026-05-27",-0.83,19800,{"date":925,"open":661,"high":351,"low":900,"close":912,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":912},"2026-05-26",0.03,2.56,63300,{"date":930,"open":61,"high":351,"low":661,"close":661,"change":112,"percent_change":931,"volume":932,"transactions":9,"vwap":661},"2026-05-22",-0.85,36200,{"date":934,"open":905,"high":899,"low":935,"close":670,"change":848,"percent_change":936,"volume":937,"transactions":9,"vwap":670},"2026-05-21",1.15,-2.48,15300,{"date":939,"open":670,"high":351,"low":679,"close":905,"change":107,"percent_change":940,"volume":941,"transactions":9,"vwap":905},"2026-05-20",5.22,26700,{"date":943,"open":900,"high":360,"low":117,"close":935,"change":914,"percent_change":613,"volume":944,"transactions":9,"vwap":935},"2026-05-19",14700,{"date":946,"open":360,"high":899,"low":868,"close":868,"change":894,"percent_change":947,"volume":948,"transactions":9,"vwap":868},"2026-05-18",-5,34900,{"date":950,"open":912,"high":907,"low":900,"close":912,"change":237,"percent_change":951,"volume":952,"transactions":9,"vwap":912},"2026-05-15",-1.64,28200,{"date":954,"open":670,"high":351,"low":935,"close":360,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":360},"2026-05-14",0.04,3.39,63200,{"date":959,"open":868,"high":360,"low":651,"close":670,"change":107,"percent_change":960,"volume":961,"transactions":9,"vwap":670},"2026-05-13",5.36,85000,{"date":963,"open":912,"high":912,"low":890,"close":679,"change":380,"percent_change":964,"volume":965,"transactions":9,"vwap":679},"2026-05-12",-8.2,66400,{"date":967,"open":968,"high":968,"low":360,"close":360,"change":671,"percent_change":969,"volume":970,"transactions":9,"vwap":360},"2026-05-11",1.29,-6.15,39500,{"date":972,"open":351,"high":361,"low":913,"close":973,"change":21,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-08",1.3,4,34200,{"date":977,"open":716,"high":716,"low":61,"close":351,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":351},"2026-05-07",-0.14,-10.07,215500,{"date":982,"open":983,"high":983,"low":696,"close":696,"change":978,"percent_change":984,"volume":985,"transactions":9,"vwap":696},"2026-05-06",1.59,-9.15,90600,{"date":987,"open":688,"high":988,"low":697,"close":697,"change":237,"percent_change":989,"volume":915,"transactions":9,"vwap":697},"2026-05-05",1.61,-1.29,{"date":991,"open":730,"high":369,"low":729,"close":730,"change":794,"percent_change":794,"volume":992,"transactions":9,"vwap":730},"2026-05-04",48100,{"date":994,"open":22,"high":995,"low":996,"close":730,"change":21,"percent_change":997,"volume":998,"transactions":9,"vwap":730},"2026-05-01",1.67,1.48,3.33,474600,{"date":1000,"open":407,"high":1001,"low":1002,"close":1003,"change":722,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-30",1.62,1.42,1.5,-6.83,218100,{"date":1007,"open":744,"high":408,"low":1003,"close":988,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":988},"2026-04-29",-0.24,-12.97,622100,{"date":1012,"open":1001,"high":737,"low":988,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-28",1.85,0.22,13.5,411700,{"date":1018,"open":721,"high":995,"low":1019,"close":359,"change":1020,"percent_change":321,"volume":1021,"transactions":9,"vwap":359},"2026-04-27",1.45,0.08,236800,{"date":1023,"open":1002,"high":1024,"low":678,"close":730,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":730},"2026-04-24",1.58,0.14,9.93,229000,{"date":1029,"open":912,"high":1030,"low":670,"close":714,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":714},"2026-04-23",1.71,0.2,16.53,1982800,{"date":1035,"open":351,"high":349,"low":61,"close":905,"change":926,"percent_change":1036,"volume":1037,"transactions":9,"vwap":905},"2026-04-22",2.54,18500,{"date":1039,"open":698,"high":1002,"low":900,"close":670,"change":218,"percent_change":1040,"volume":1041,"transactions":9,"vwap":670},"2026-04-21",-13.87,46300,{"date":1043,"open":1044,"high":359,"low":707,"close":716,"change":188,"percent_change":1045,"volume":1046,"transactions":9,"vwap":716},"2026-04-20",1.47,-2.84,81000,{"date":1048,"open":696,"high":996,"low":361,"close":714,"change":107,"percent_change":247,"volume":1049,"transactions":9,"vwap":714},"2026-04-17",111800,{"date":1051,"open":696,"high":687,"low":361,"close":1052,"change":112,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-16",1.35,-0.74,9900,{"date":1056,"open":996,"high":996,"low":1052,"close":698,"change":380,"percent_change":1057,"volume":1058,"transactions":9,"vwap":698},"2026-04-15",-6.85,17600,{"date":1060,"open":1044,"high":407,"low":527,"close":527,"change":237,"percent_change":1061,"volume":1062,"transactions":9,"vwap":527},"2026-04-14",-1.35,6300,{"date":1064,"open":1003,"high":738,"low":1044,"close":996,"change":731,"percent_change":1065,"volume":1066,"transactions":9,"vwap":996},"2026-04-13",-5.73,8000,{"date":1068,"open":1069,"high":1069,"low":696,"close":688,"change":862,"percent_change":1070,"volume":1071,"transactions":9,"vwap":688},"2026-04-10",1.73,-8.72,18400,{"date":1073,"open":376,"high":388,"low":359,"close":1074,"change":781,"percent_change":670,"volume":1075,"transactions":9,"vwap":1074},"2026-04-09",1.72,81400,{"date":1077,"open":1019,"high":376,"low":678,"close":376,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":376},"2026-04-08",0.26,18.06,99700,{"date":1082,"open":868,"high":715,"low":868,"close":715,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":715},"2026-04-07",0.28,24.14,45700,{"date":1087,"open":905,"high":299,"low":47,"close":900,"change":112,"percent_change":931,"volume":1088,"transactions":9,"vwap":900},"2026-04-06",69800,{"date":1090,"open":899,"high":968,"low":663,"close":661,"change":237,"percent_change":1091,"volume":1092,"transactions":9,"vwap":661},"2026-04-02",-1.68,25200,{"date":1094,"open":912,"high":361,"low":935,"close":61,"change":848,"percent_change":1095,"volume":1096,"transactions":9,"vwap":61},"2026-04-01",-2.46,12700,{"date":1098,"open":935,"high":973,"low":935,"close":360,"change":699,"percent_change":1099,"volume":1100,"transactions":9,"vwap":360},"2026-03-31",6.09,18600,{"date":1102,"open":935,"high":670,"low":117,"close":935,"change":760,"percent_change":1103,"volume":1104,"transactions":9,"vwap":935},"2026-03-30",-4.17,5600,{"date":1106,"open":899,"high":899,"low":912,"close":912,"change":237,"percent_change":951,"volume":1107,"transactions":9,"vwap":912},"2026-03-27",2800,{"date":1109,"open":913,"high":351,"low":905,"close":360,"change":848,"percent_change":1110,"volume":1111,"transactions":9,"vwap":360},"2026-03-26",-2.4,6100,{"date":1113,"open":912,"high":351,"low":912,"close":351,"change":914,"percent_change":553,"volume":1114,"transactions":9,"vwap":351},"2026-03-25",16600,{"date":1116,"open":899,"high":968,"low":61,"close":913,"change":112,"percent_change":1117,"volume":1118,"transactions":9,"vwap":913},"2026-03-24",-0.8,24100,{"date":1120,"open":349,"high":707,"low":913,"close":351,"change":926,"percent_change":1121,"volume":1122,"transactions":9,"vwap":351},"2026-03-23",2.46,5800,{"date":1124,"open":912,"high":361,"low":670,"close":360,"change":914,"percent_change":332,"volume":1125,"transactions":9,"vwap":360},"2026-03-20",6600,{"date":1127,"open":988,"high":988,"low":670,"close":905,"change":731,"percent_change":1128,"volume":1129,"transactions":9,"vwap":905},"2026-03-19",-6.92,43300,{"date":1131,"open":1052,"high":1052,"low":973,"close":973,"change":894,"percent_change":1132,"volume":1133,"transactions":9,"vwap":973},"2026-03-18",-4.41,9500,{"date":1135,"open":716,"high":716,"low":906,"close":698,"change":112,"percent_change":708,"volume":1136,"transactions":9,"vwap":698},"2026-03-17",11500,{"date":1138,"open":716,"high":716,"low":82,"close":716,"change":237,"percent_change":1139,"volume":1140,"transactions":9,"vwap":716},"2026-03-16",-1.44,16800,{"date":1142,"open":716,"high":996,"low":82,"close":696,"change":21,"percent_change":256,"volume":1143,"transactions":9,"vwap":696},"2026-03-13",3300,{"date":1145,"open":696,"high":689,"low":906,"close":82,"change":391,"percent_change":1146,"volume":1147,"transactions":9,"vwap":82},"2026-03-12",-4.96,24400,{"date":1149,"open":996,"high":996,"low":696,"close":714,"change":848,"percent_change":1150,"volume":1151,"transactions":9,"vwap":714},"2026-03-11",-2.08,5000,{"date":1153,"open":1052,"high":22,"low":1052,"close":715,"change":914,"percent_change":1154,"volume":1155,"transactions":9,"vwap":715},"2026-03-10",0.7,5100,{"date":1157,"open":678,"high":687,"low":1052,"close":687,"change":237,"percent_change":1158,"volume":1066,"transactions":9,"vwap":687},"2026-03-09",-1.38,{"date":1160,"open":714,"high":1019,"low":714,"close":1019,"change":112,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1019},"2026-03-06",-0.68,1800,{"date":1164,"open":1003,"high":407,"low":689,"close":527,"change":112,"percent_change":1161,"volume":1165,"transactions":9,"vwap":527},"2026-03-05",8600,{"date":1167,"open":678,"high":22,"low":1052,"close":1044,"change":625,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1044},"2026-03-04",7.3,9400,{"date":1171,"open":1052,"high":696,"low":973,"close":716,"change":237,"percent_change":1139,"volume":1172,"transactions":9,"vwap":716},"2026-03-03",7500,{"date":1174,"open":715,"high":996,"low":82,"close":696,"change":380,"percent_change":1175,"volume":1176,"transactions":9,"vwap":696},"2026-03-02",-6.71,22400,{"date":1178,"open":527,"high":1003,"low":715,"close":22,"change":112,"percent_change":1179,"volume":1125,"transactions":9,"vwap":22},"2026-02-27",-0.67,{"date":1181,"open":729,"high":378,"low":1044,"close":1003,"change":794,"percent_change":794,"volume":1182,"transactions":9,"vwap":1003},"2026-02-26",14300,{"date":1184,"open":721,"high":1024,"low":715,"close":1003,"change":112,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1003},"2026-02-25",-0.66,19200,{"date":1188,"open":730,"high":730,"low":22,"close":738,"change":188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":738},"2026-02-24",-2.58,4600,{"date":1192,"open":988,"high":376,"low":22,"close":730,"change":671,"percent_change":1193,"volume":1194,"transactions":9,"vwap":730},"2026-02-23",-4.91,7900,{"date":1196,"open":730,"high":995,"low":730,"close":359,"change":781,"percent_change":913,"volume":1122,"transactions":9,"vwap":359},"2026-02-20",{"date":1198,"open":988,"high":728,"low":730,"close":988,"change":112,"percent_change":1199,"volume":1200,"transactions":9,"vwap":988},"2026-02-19",-0.62,13300,{"date":1202,"open":738,"high":1203,"low":738,"close":1001,"change":1025,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1001},"2026-02-18",1.66,9.46,11800,{"date":1207,"open":378,"high":727,"low":1002,"close":996,"change":380,"percent_change":836,"volume":1136,"transactions":9,"vwap":996},"2026-02-17",{"date":1209,"open":22,"high":359,"low":527,"close":1024,"change":804,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1024},"2026-02-13",6.04,12400,{"date":1213,"open":688,"high":688,"low":714,"close":22,"change":380,"percent_change":1214,"volume":1215,"transactions":9,"vwap":22},"2026-02-12",-6.29,18700,{"date":1217,"open":376,"high":1030,"low":730,"close":983,"change":380,"percent_change":1218,"volume":1219,"transactions":9,"vwap":983},"2026-02-11",-5.92,23300,{"date":1221,"open":1222,"high":1223,"low":1203,"close":727,"change":107,"percent_change":1224,"volume":1225,"transactions":9,"vwap":727},"2026-02-10",1.68,1.77,3.68,16000,{"date":1227,"open":376,"high":376,"low":988,"close":359,"change":391,"percent_change":1228,"volume":1229,"transactions":9,"vwap":359},"2026-02-09",-4.12,26800,{"date":1231,"open":697,"high":1074,"low":697,"close":376,"change":1083,"percent_change":1232,"volume":1233,"transactions":9,"vwap":376},"2026-02-06",19.72,59600,{"date":1235,"open":729,"high":359,"low":361,"close":1002,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1002},"2026-02-05",-0.22,-13.41,65800,{"date":1240,"open":1241,"high":1241,"low":697,"close":369,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":369},"2026-02-04",1.86,-0.28,-14.58,64900,{"date":1246,"open":751,"high":1247,"low":387,"close":370,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":370},"2026-02-03",2.17,-0.12,-5.88,123100,{"date":1252,"open":342,"high":1253,"low":408,"close":1254,"change":112,"percent_change":258,"volume":1255,"transactions":9,"vwap":1254},"2026-02-02",2.11,2.04,9600,{"date":1257,"open":1253,"high":1258,"low":1259,"close":342,"change":399,"percent_change":1260,"volume":1261,"transactions":9,"vwap":342},"2026-01-30",2.29,2.01,-5.96,20900,{"date":1263,"open":1264,"high":1258,"low":1265,"close":1266,"change":188,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-01-29",2.23,2.14,2.18,-1.8,16900,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1271,"change":914,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1271},"2026-01-28",2.22,2.25,2.12,0.45,27700,{"date":1277,"open":352,"high":1271,"low":1278,"close":406,"change":1279,"percent_change":1280,"volume":1058,"transactions":9,"vwap":406},"2026-01-27",2.07,0.11,5.24,{"date":1282,"open":418,"high":418,"low":1278,"close":1283,"change":1248,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-01-26",2.1,-5.41,19400,{"date":1287,"open":1258,"high":463,"low":1247,"close":1271,"change":894,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1271},"2026-01-23",-2.63,16100,{"date":1291,"open":1283,"high":1292,"low":342,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-01-22",2.34,2.28,0.19,9.09,54900,{"date":1298,"open":1299,"high":1300,"low":752,"close":352,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":352},"2026-01-21",2.61,2.68,-0.29,-12.18,236600,{"date":1305,"open":1306,"high":1307,"low":1308,"close":340,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":340},"2026-01-20",2.44,2.71,2.27,-0.3,-11.19,71400,{"date":1313,"open":1314,"high":1314,"low":1300,"close":1300,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1300},"2026-01-16",2.84,-0.16,-5.63,17275,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1314,"change":1020,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1314},"2026-01-15",2.72,3.04,2.48,2.9,29925,{"date":1326,"open":1322,"high":1327,"low":1328,"close":1329,"change":1020,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-01-14",2.8,2.24,2.76,2.99,51725,{"date":1333,"open":1334,"high":1334,"low":927,"close":1300,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1300},"2026-01-13",3.08,-0.36,-11.84,25900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1321,"change":955,"percent_change":906,"volume":1343,"transactions":9,"vwap":1321},"2026-01-12",3,3.24,2.96,9425,{"date":1345,"open":1340,"high":1341,"low":1340,"close":1340,"change":794,"percent_change":794,"volume":1346,"transactions":9,"vwap":1340},"2026-01-09",9175,{"date":1348,"open":20,"high":20,"low":1349,"close":1340,"change":1242,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1340},"2026-01-08",2.92,-8.54,25950,{"date":1353,"open":782,"high":1354,"low":782,"close":782,"change":794,"percent_change":794,"volume":1355,"transactions":9,"vwap":782},"2026-01-07",3.48,5425,{"date":1357,"open":1358,"high":1359,"low":1360,"close":782,"change":188,"percent_change":1361,"volume":1362,"transactions":9,"vwap":782},"2026-01-06",3.32,3.6,3.16,-1.2,13625,{"date":1364,"open":187,"high":20,"low":1365,"close":1358,"change":142,"percent_change":1366,"volume":1289,"transactions":9,"vwap":1358},"2026-01-05",3.12,10.67,{"date":1368,"open":187,"high":1341,"low":1349,"close":1340,"change":671,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1340},"2026-01-02",-2.6,13900,{"date":1372,"open":187,"high":1341,"low":1334,"close":1334,"change":1315,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1334},"2025-12-31",-4.94,9450,{"date":1376,"open":782,"high":20,"low":1365,"close":1341,"change":1315,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1341},"2025-12-30",-4.71,15850,{"date":1380,"open":1381,"high":1381,"low":20,"close":185,"change":362,"percent_change":1382,"volume":1383,"transactions":9,"vwap":185},"2025-12-29",3.64,-8.6,9825,{"date":1385,"open":1359,"high":1386,"low":1359,"close":1387,"change":188,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2025-12-26",3.84,3.72,-1.06,2225,{"date":1391,"open":1387,"high":1386,"low":1359,"close":195,"change":671,"percent_change":1150,"volume":1392,"transactions":9,"vwap":195},"2025-12-24",825,{"date":1394,"open":1395,"high":1395,"low":1387,"close":1386,"change":671,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1386},"2025-12-23",3.92,-2.04,2550,{"date":1399,"open":1395,"high":1400,"low":1401,"close":1395,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1395},"2025-12-22",3.96,3.8,0.16,4.26,3575,{"date":1406,"open":1387,"high":974,"low":1359,"close":195,"change":671,"percent_change":1150,"volume":1407,"transactions":9,"vwap":195},"2025-12-19",3775,{"date":1409,"open":195,"high":1395,"low":1410,"close":1386,"change":1020,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1386},"2025-12-18",3.52,2.13,10625,{"date":1414,"open":1400,"high":1415,"low":1224,"close":195,"change":1248,"percent_change":1416,"volume":1417,"transactions":9,"vwap":195},"2025-12-17",4.12,-3.09,54400,{"date":1419,"open":1420,"high":255,"low":1421,"close":1421,"change":1242,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2025-12-16",4.08,3.88,-6.73,8950,{"date":1425,"open":1426,"high":1426,"low":1401,"close":1427,"change":1315,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-12-15",4.36,4.16,-3.7,11975,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2025-12-12",4.64,4.32,-0.2,-4.42,4500,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":1248,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2025-12-11",4.72,4.48,4.52,-2.59,6475,{"date":1445,"open":1446,"high":1447,"low":1441,"close":1432,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1432},"2025-12-10",4.56,4.76,0.12,2.65,4650,{"date":1452,"open":1453,"high":1454,"low":1440,"close":1441,"change":1315,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1441},"2025-12-09",4.68,4.8,-3.42,15600,{"date":1458,"open":1454,"high":1459,"low":1460,"close":1453,"change":1434,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1453},"2025-12-08",5,4.4,-4.1,20300,{"date":1464,"open":1459,"high":1465,"low":1466,"close":1467,"change":1008,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-12-05",5.28,4.6,4.88,-4.69,11600,{"date":1471,"open":1454,"high":1472,"low":1432,"close":1473,"change":1083,"percent_change":908,"volume":1474,"transactions":9,"vwap":1473},"2025-12-04",5.2,5.12,11775,{"date":1476,"open":1477,"high":1477,"low":1441,"close":1478,"change":1020,"percent_change":1222,"volume":1479,"transactions":9,"vwap":1478},"2025-12-03",5.04,4.84,12550,{"date":1481,"open":1440,"high":1447,"low":1433,"close":1447,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1447},"2025-12-02",0.36,8.18,15700,{"date":1486,"open":1439,"high":1439,"low":1426,"close":1460,"change":362,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1460},"2025-12-01",-6.78,6775,{"date":1490,"open":1472,"high":1472,"low":1453,"close":1439,"change":1434,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1439},"2025-11-28",-4.07,5825,{"date":1494,"open":1447,"high":1473,"low":1466,"close":1495,"change":1031,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-11-26",4.92,4.24,11050,{"date":1499,"open":1432,"high":1467,"low":1440,"close":1439,"change":1448,"percent_change":1299,"volume":1066,"transactions":9,"vwap":1439},"2025-11-25",{"date":1501,"open":1433,"high":1466,"low":1496,"close":1466,"change":142,"percent_change":1502,"volume":1194,"transactions":9,"vwap":1466},"2025-11-24",7.48,{"date":1504,"open":255,"high":247,"low":1427,"close":255,"change":1020,"percent_change":1505,"volume":1506,"transactions":9,"vwap":255},"2025-11-21",1.9,5150,{"date":1508,"open":1496,"high":1454,"low":1427,"close":690,"change":1315,"percent_change":1509,"volume":1510,"transactions":9,"vwap":690},"2025-11-20",-3.67,10850,{"date":1512,"open":1446,"high":1446,"low":690,"close":1426,"change":1248,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1426},"2025-11-19",-2.68,5475,{"date":1516,"open":255,"high":1453,"low":1427,"close":1440,"change":1402,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1440},"2025-11-18",3.7,9550,{"date":1520,"open":1521,"high":1521,"low":1427,"close":1433,"change":74,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1433},"2025-11-17",5.32,-20,61250,{"date":1525,"open":1280,"high":1526,"low":1477,"close":1527,"change":1248,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-11-14",5.48,5.4,-2.17,311575,{"date":1531,"open":1532,"high":1532,"low":1521,"close":1533,"change":1335,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-11-13",5.68,5.52,-6.12,2275,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":671,"percent_change":1542,"volume":1397,"transactions":9,"vwap":1541},"2025-11-12",5.72,5.96,5.6,5.88,-1.34,{"date":1544,"open":1545,"high":1210,"low":1546,"close":1539,"change":794,"percent_change":794,"volume":1547,"transactions":9,"vwap":1539},"2025-11-11",5.84,5.8,1500,{"date":1549,"open":1540,"high":276,"low":1533,"close":1539,"change":1482,"percent_change":297,"volume":1550,"transactions":9,"vwap":1539},"2025-11-10",6850,{"date":1552,"open":960,"high":1540,"low":1472,"close":1540,"change":1448,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1540},"2025-11-07",2.19,6125,{"date":1556,"open":1557,"high":1557,"low":1459,"close":1526,"change":188,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1526},"2025-11-06",5.76,-0.72,31250,{"date":1561,"open":1532,"high":1546,"low":1527,"close":1533,"change":671,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1533},"2025-11-05",-1.43,41900,{"date":1565,"open":1566,"high":298,"low":1465,"close":1540,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1540},"2025-11-04",6.76,-1.32,-19.08,37000,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1335,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-11-03",7.44,7.64,6.8,6.92,-4.95,8375,{"date":1579,"open":1580,"high":1580,"low":298,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-10-31",7.96,7.28,-0.6,-7.61,37350,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":1335,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-10-30",8.32,7.6,7.88,-4.37,10700,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":362,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-10-29",8.48,8.16,8.24,-3.74,11575,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":188,"percent_change":1605,"volume":1506,"transactions":9,"vwap":1604},"2025-10-28",8.36,8.88,8.28,8.56,-0.47,{"date":1607,"open":1594,"high":1608,"low":1609,"close":1610,"change":1448,"percent_change":1002,"volume":1488,"transactions":9,"vwap":1610},"2025-10-27",8.64,8.2,8.6,{"date":1612,"open":1596,"high":1610,"low":1613,"close":1594,"change":127,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1594},"2025-10-24",8.08,4.95,7600,{"date":1617,"open":1618,"high":1587,"low":1580,"close":1613,"change":1434,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1613},"2025-10-23",8.12,-2.42,14325,{"date":1622,"open":1587,"high":1608,"low":1618,"close":1603,"change":1434,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1603},"2025-10-22",-2.36,11025,{"date":1626,"open":1627,"high":454,"low":1603,"close":1594,"change":1335,"percent_change":1491,"volume":1096,"transactions":9,"vwap":1594},"2025-10-21",8.8,{"date":1629,"open":1596,"high":1630,"low":1596,"close":1631,"change":1632,"percent_change":1581,"volume":1633,"transactions":9,"vwap":1631},"2025-10-20",8.92,8.84,0.6,19675,{"date":1635,"open":1609,"high":1608,"low":320,"close":1596,"change":1008,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1596},"2025-10-17",-2.83,8625,{"date":1639,"open":1627,"high":318,"low":1640,"close":1594,"change":1335,"percent_change":1491,"volume":1641,"transactions":9,"vwap":1594},"2025-10-16",8.4,18775,{"date":1643,"open":1627,"high":1630,"low":1608,"close":1631,"change":794,"percent_change":794,"volume":1644,"transactions":9,"vwap":1631},"2025-10-15",22500,{"date":1646,"open":1601,"high":1602,"low":1596,"close":1631,"change":1482,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1631},"2025-10-14",4.25,11550,{"date":1650,"open":1640,"high":454,"low":1651,"close":1594,"change":1448,"percent_change":715,"volume":1652,"transactions":9,"vwap":1594},"2025-10-13",8,14800,{"date":1654,"open":454,"high":1655,"low":1609,"close":1601,"change":1582,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1601},"2025-10-10",9.16,-6.7,28575,{"date":1659,"open":1660,"high":1660,"low":1608,"close":454,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":454},"2025-10-09",9.56,-0.44,-4.68,21175,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1448,"percent_change":968,"volume":1670,"transactions":9,"vwap":1669},"2025-10-08",9.28,9.68,9.04,9.4,47800,{"date":1672,"open":1673,"high":1666,"low":1608,"close":1666,"change":1674,"percent_change":1630,"volume":1675,"transactions":9,"vwap":1666},"2025-10-07",8.68,0.76,63150,{"date":1677,"open":1608,"high":1678,"low":1640,"close":1679,"change":1008,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-10-06",9.08,8.52,-2.74,23950,{"date":1683,"open":1631,"high":1684,"low":1604,"close":1685,"change":1315,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-10-03",9.12,8.76,-1.79,15675,{"date":1689,"open":1604,"high":1690,"low":1594,"close":1630,"change":1632,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1630},"2025-10-02",9,7.21,20625,{"date":1694,"open":1640,"high":1668,"low":1651,"close":1587,"change":362,"percent_change":1428,"volume":1695,"transactions":9,"vwap":1587},"2025-10-01",26150,{"date":1697,"open":1602,"high":454,"low":1587,"close":1608,"change":794,"percent_change":794,"volume":1698,"transactions":9,"vwap":1608},"2025-09-30",18825,{"date":1700,"open":1609,"high":1701,"low":1609,"close":1608,"change":1031,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1608},"2025-09-29",9.36,2.37,27000,{"date":1705,"open":1640,"high":1627,"low":1595,"close":1706,"change":1402,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-09-26",8.44,1.93,25750,{"date":1710,"open":1603,"high":1594,"low":1651,"close":1603,"change":1242,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1603},"2025-09-25",-3.27,49850,{"date":1714,"open":1630,"high":1630,"low":1594,"close":1604,"change":1020,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1604},"2025-09-24",0.94,15775,{"date":1718,"open":1609,"high":1669,"low":1595,"close":1594,"change":1083,"percent_change":16,"volume":1719,"transactions":9,"vwap":1594},"2025-09-23",141100,{"date":1721,"open":1595,"high":1587,"low":1722,"close":1609,"change":794,"percent_change":794,"volume":1723,"transactions":9,"vwap":1609},"2025-09-22",7.56,61700,{"date":1725,"open":1706,"high":1726,"low":1727,"close":1609,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1609},"2025-09-19",8.72,7.84,-0.56,-6.39,69225,{"date":1732,"open":1596,"high":1690,"low":1651,"close":1685,"change":142,"percent_change":246,"volume":1733,"transactions":9,"vwap":1685},"2025-09-18",41175,{"date":1735,"open":1685,"high":1736,"low":1581,"close":1706,"change":1582,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1706},"2025-09-17",9.2,-6.64,87650,{"date":1740,"open":1741,"high":1741,"low":1613,"close":1668,"change":362,"percent_change":1455,"volume":1742,"transactions":9,"vwap":1668},"2025-09-16",9.6,138700,{"date":1744,"open":1745,"high":1746,"low":1685,"close":1701,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1701},"2025-09-15",12.16,12.44,-3.36,-26.42,348975,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1273,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-09-12",10.76,15.52,10.4,12.72,20,920100,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1242,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-09-11",11.16,12.2,10.2,10.6,-2.57,185825,{"date":1767,"open":318,"high":1768,"low":1631,"close":1769,"change":1770,"percent_change":234,"volume":1771,"transactions":9,"vwap":1769},"2025-09-10",12.4,10.88,0.44,134850,{"date":1773,"open":1594,"high":1774,"low":1596,"close":1775,"change":1074,"percent_change":1232,"volume":1776,"transactions":9,"vwap":1775},"2025-09-09",11.12,10.44,84725,{"date":1778,"open":454,"high":1678,"low":1651,"close":1726,"change":1008,"percent_change":1513,"volume":1779,"transactions":9,"vwap":1726},"2025-09-08",26050,{"date":1781,"open":1596,"high":454,"low":1613,"close":454,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":454},"2025-09-05",0.72,8.74,10125,{"date":1786,"open":1613,"high":1596,"low":1787,"close":1596,"change":1315,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1596},"2025-09-04",7.92,-1.9,7725,{"date":1791,"open":1604,"high":1604,"low":1609,"close":1640,"change":794,"percent_change":794,"volume":1436,"transactions":9,"vwap":1640},"2025-09-03",{"date":1793,"open":1690,"high":1690,"low":1603,"close":1640,"change":1794,"percent_change":1284,"volume":1795,"transactions":9,"vwap":1640},"2025-09-02",-0.48,12175,{"date":1797,"open":1627,"high":1678,"low":1610,"close":1602,"change":1248,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1602},"2025-08-29",-1.33,4325,{"date":1801,"open":1684,"high":1684,"low":1673,"close":1690,"change":1248,"percent_change":1567,"volume":1802,"transactions":9,"vwap":1690},"2025-08-28",4900,{"date":1804,"open":1668,"high":1666,"low":1587,"close":1684,"change":1083,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1684},"2025-08-27",3.17,14475,{"date":1808,"open":1630,"high":1668,"low":1604,"close":1631,"change":1434,"percent_change":1809,"volume":1104,"transactions":9,"vwap":1631},"2025-08-26",-2.21,{"date":1811,"open":1673,"high":1812,"low":1604,"close":1668,"change":1813,"percent_change":1814,"volume":1096,"transactions":9,"vwap":1668},"2025-08-25",9.32,0.24,2.73,{"date":1816,"open":1618,"high":1630,"low":1817,"close":1627,"change":613,"percent_change":1818,"volume":1092,"transactions":9,"vwap":1627},"2025-08-22",7.8,11.11,{"date":1820,"open":1821,"high":320,"low":1822,"close":1787,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1787},"2025-08-21",7.2,7.12,0.68,9.39,10725,{"date":1827,"open":1821,"high":1573,"low":495,"close":1828,"change":671,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-08-20",7.24,-1.09,14400,{"date":1832,"open":1833,"high":1833,"low":298,"close":1834,"change":794,"percent_change":794,"volume":1835,"transactions":9,"vwap":1834},"2025-08-19",7.68,7.32,42125,{"date":1837,"open":1838,"high":1839,"low":1834,"close":1834,"change":1008,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1834},"2025-08-18",7.72,7.76,-3.17,10350,{"date":1843,"open":1844,"high":1838,"low":495,"close":1722,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1722},"2025-08-15",7.4,0.48,6.78,10200,{"date":1849,"open":1822,"high":1572,"low":1850,"close":1851,"change":1315,"percent_change":1809,"volume":1852,"transactions":9,"vwap":1851},"2025-08-14",6.96,7.08,8100,{"date":1854,"open":1855,"high":1727,"low":1856,"close":1828,"change":1813,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1828},"2025-08-13",7.16,6.88,3.43,60900,{"date":1860,"open":495,"high":1851,"low":1566,"close":298,"change":671,"percent_change":1861,"volume":1862,"transactions":9,"vwap":298},"2025-08-12",-1.13,12000,{"date":1864,"open":1828,"high":1865,"low":276,"close":1851,"change":1794,"percent_change":672,"volume":1866,"transactions":9,"vwap":1851},"2025-08-11",7.52,205875,{"date":1868,"open":1787,"high":1609,"low":1722,"close":1722,"change":1661,"percent_change":465,"volume":1869,"transactions":9,"vwap":1722},"2025-08-08",8225,{"date":1871,"open":1609,"high":1587,"low":1727,"close":1651,"change":1661,"percent_change":1872,"volume":1869,"transactions":9,"vwap":1651},"2025-08-07",-5.21,{"date":1874,"open":1596,"high":1594,"low":1833,"close":1706,"change":188,"percent_change":1605,"volume":1875,"transactions":9,"vwap":1706},"2025-08-06",13500,{"date":1877,"open":1690,"high":1812,"low":1722,"close":1594,"change":1008,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1594},"2025-08-05",-2.75,43725,{"date":1881,"open":1787,"high":1631,"low":1572,"close":1726,"change":1882,"percent_change":1787,"volume":1883,"transactions":9,"vwap":1726},"2025-08-04",0.64,176675,{"date":1885,"open":1602,"high":1602,"low":320,"close":1613,"change":362,"percent_change":1886,"volume":1289,"transactions":9,"vwap":1613},"2025-08-01",-3.81,{"date":1888,"open":1608,"high":1889,"low":1640,"close":1640,"change":1335,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1640},"2025-07-31",9.24,-4.11,4300,{"date":1893,"open":1608,"high":1894,"low":1651,"close":1685,"change":1448,"percent_change":696,"volume":1895,"transactions":9,"vwap":1685},"2025-07-30",9.64,27475,{"date":1897,"open":1894,"high":1898,"low":1610,"close":1608,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1608},"2025-07-29",9.72,-1.56,-15.29,13875,{"date":1903,"open":1762,"high":1904,"low":1762,"close":1762,"change":1031,"percent_change":750,"volume":1905,"transactions":9,"vwap":1762},"2025-07-28",10.36,10050,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1200,"transactions":9,"vwap":1910},"2025-07-25",10.64,9.44,10,-0.64,-6.02,{"date":1914,"open":1915,"high":1916,"low":1669,"close":1908,"change":362,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1908},"2025-07-24",10.8,10.92,-2.92,20325,{"date":1920,"open":1921,"high":1774,"low":1754,"close":1922,"change":1434,"percent_change":1686,"volume":1923,"transactions":9,"vwap":1922},"2025-07-23",11.04,10.96,19725,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1760,"change":1020,"percent_change":1782,"volume":1929,"transactions":9,"vwap":1760},"2025-07-22",11.28,11.52,10.12,32750,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1823,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-07-21",10.56,11.92,10.08,11.08,6.54,70900,{"date":1939,"open":1940,"high":1752,"low":1941,"close":1754,"change":1770,"percent_change":236,"volume":1942,"transactions":9,"vwap":1754},"2025-07-18",10.48,9.96,49250,{"date":1944,"open":1736,"high":1945,"low":1736,"close":1941,"change":1946,"percent_change":1366,"volume":1947,"transactions":9,"vwap":1941},"2025-07-17",10.24,0.96,128275,{"date":1949,"open":1950,"high":1752,"low":1690,"close":1690,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1690},"2025-07-16",10.72,-1.48,-14.12,133650,{"date":1955,"open":1956,"high":1957,"low":1762,"close":1940,"change":1020,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1940},"2025-07-15",11.2,13.8,0.77,858800,{"date":1961,"open":1962,"high":1963,"low":1909,"close":1754,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1754},"2025-07-14",12,13.44,-5.36,-34.01,580850,{"date":1968,"open":1812,"high":176,"low":1726,"close":1969,"change":1898,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-07-11",15.76,160.93,24147025,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1210,"change":1770,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1210},"2025-07-10",5.64,6.32,5.44,7.86,38475,{"date":1980,"open":1541,"high":1981,"low":1527,"close":1540,"change":1434,"percent_change":1982,"volume":1140,"transactions":9,"vwap":1540},"2025-07-09",6,-3.45,{"date":1984,"open":1473,"high":1539,"low":1473,"close":1546,"change":1823,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1546},"2025-07-08",13.28,50175,{"date":1988,"open":1473,"high":321,"low":1989,"close":1473,"change":188,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1473},"2025-07-07",4.96,-0.78,7000,{"date":1993,"open":1467,"high":321,"low":1432,"close":321,"change":1031,"percent_change":1994,"volume":1995,"transactions":9,"vwap":321},"2025-07-03",4.03,8525,{"date":1997,"open":1454,"high":1459,"low":1453,"close":1989,"change":1448,"percent_change":1322,"volume":1492,"transactions":9,"vwap":1989},"2025-07-02",{"date":1999,"open":1466,"high":1459,"low":1466,"close":1478,"change":1020,"percent_change":1222,"volume":1518,"transactions":9,"vwap":1478},"2025-07-01",{"date":2001,"open":1478,"high":1478,"low":1440,"close":1447,"change":1813,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1447},"2025-06-30",5.31,10025,{"date":2005,"open":255,"high":1466,"low":1496,"close":1441,"change":1031,"percent_change":2006,"volume":1355,"transactions":9,"vwap":1441},"2025-06-27",4.63,{"date":2008,"open":255,"high":1426,"low":1420,"close":1433,"change":794,"percent_change":794,"volume":2009,"transactions":9,"vwap":1433},"2025-06-26",14225,{"date":2011,"open":1432,"high":1432,"low":2012,"close":1433,"change":1434,"percent_change":1435,"volume":2013,"transactions":9,"vwap":1433},"2025-06-25",4.04,11875,{"date":2015,"open":1420,"high":1446,"low":1420,"close":1441,"change":142,"percent_change":2016,"volume":1554,"transactions":9,"vwap":1441},"2025-06-24",7.62,{"date":2018,"open":2012,"high":1433,"low":2012,"close":690,"change":1020,"percent_change":2019,"volume":1789,"transactions":9,"vwap":690},"2025-06-23",1.94,{"date":2021,"open":1447,"high":1454,"low":1420,"close":1415,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1415},"2025-06-20",-0.4,-8.85,13950,{"date":2026,"open":1426,"high":1454,"low":1426,"close":1441,"change":1813,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1441},"2025-06-18",5.61,23600,{"date":2030,"open":1466,"high":1439,"low":690,"close":255,"change":1008,"percent_change":2031,"volume":2032,"transactions":9,"vwap":255},"2025-06-17",-5.31,5950,{"date":2034,"open":1440,"high":1466,"low":1460,"close":1441,"change":1402,"percent_change":2035,"volume":1492,"transactions":9,"vwap":1441},"2025-06-16",3.67,{"date":2037,"open":1441,"high":1441,"low":1433,"close":1426,"change":1242,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1426},"2025-06-13",-6.03,4975,{"date":2041,"open":1467,"high":1467,"low":1432,"close":1432,"change":1008,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1432},"2025-06-12",-4.92,6200,{"date":2045,"open":1447,"high":1459,"low":1446,"close":1467,"change":1020,"percent_change":995,"volume":2046,"transactions":9,"vwap":1467},"2025-06-11",19900,{"date":2048,"open":1441,"high":1478,"low":247,"close":1454,"change":1031,"percent_change":225,"volume":2049,"transactions":9,"vwap":1454},"2025-06-10",6000,{"date":2051,"open":1440,"high":1454,"low":1460,"close":1466,"change":671,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1466},"2025-06-09",-1.71,11900,{"date":2055,"open":1460,"high":1439,"low":1496,"close":1453,"change":1083,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1453},"2025-06-06",6.36,13125,{"date":2059,"open":1439,"high":1467,"low":1426,"close":1460,"change":1008,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1460},"2025-06-05",-5.17,30000,{"date":2063,"open":960,"high":960,"low":1432,"close":1432,"change":1558,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1432},"2025-06-04",-13.43,18625,{"date":2067,"open":1527,"high":1527,"low":1280,"close":960,"change":671,"percent_change":2068,"volume":2069,"transactions":9,"vwap":960},"2025-06-03",-1.47,9150,{"date":2071,"open":2072,"high":1540,"low":1521,"close":1976,"change":1248,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1976},"2025-06-02",5.56,-2.16,13475,{"date":2076,"open":2072,"high":1974,"low":1521,"close":2072,"change":1248,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2072},"2025-05-30",-2.11,15000,{"date":2080,"open":1974,"high":1532,"low":1527,"close":1532,"change":955,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1532},"2025-05-29",0.71,6825,{"date":2084,"open":1541,"high":2085,"low":1527,"close":1974,"change":955,"percent_change":2081,"volume":2086,"transactions":9,"vwap":1974},"2025-05-28",6.28,24800,{"date":2088,"open":1981,"high":1210,"low":1540,"close":1540,"change":2089,"percent_change":746,"volume":2090,"transactions":9,"vwap":1540},"2025-05-27",-0.52,37925,{"date":2092,"open":1975,"high":2093,"low":1981,"close":2094,"change":1315,"percent_change":2095,"volume":1456,"transactions":9,"vwap":2094},"2025-05-23",6.4,6.12,-2.55,{"date":2097,"open":1981,"high":2098,"low":2099,"close":2085,"change":1482,"percent_change":276,"volume":2100,"transactions":9,"vwap":2085},"2025-05-22",6.72,5.92,30400,{"date":2102,"open":2103,"high":2104,"low":1545,"close":2099,"change":1242,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2099},"2025-05-21",6.16,6.6,-4.52,47375,{"date":2108,"open":2109,"high":2109,"low":2099,"close":2110,"change":1031,"percent_change":997,"volume":2111,"transactions":9,"vwap":2110},"2025-05-20",6.64,6.2,11450,{"date":2113,"open":2110,"high":1855,"low":1981,"close":1981,"change":794,"percent_change":794,"volume":2114,"transactions":9,"vwap":1981},"2025-05-19",20825,{"date":2116,"open":1546,"high":1210,"low":1540,"close":1981,"change":1813,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1981},"2025-05-16",4.17,11250,{"date":2120,"open":2121,"high":1975,"low":1557,"close":1557,"change":1911,"percent_change":617,"volume":1378,"transactions":9,"vwap":1557},"2025-05-15",6.24,{"date":2123,"open":2098,"high":2098,"low":2121,"close":2093,"change":1448,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2093},"2025-05-14",1.91,30700,{"date":2127,"open":1850,"high":298,"low":1210,"close":2085,"change":1242,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2085},"2025-05-13",-4.27,344975,{"date":2131,"open":298,"high":1821,"low":2093,"close":2132,"change":1582,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-05-12",6.56,-8.38,29450,{"date":2136,"open":1856,"high":1572,"low":2056,"close":1855,"change":142,"percent_change":1453,"volume":2137,"transactions":9,"vwap":1855},"2025-05-09",45400,{"date":2139,"open":1981,"high":2140,"low":1557,"close":2140,"change":613,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-05-08",6.84,14.77,54850,{"date":2144,"open":1545,"high":2103,"low":1532,"close":1539,"change":1448,"percent_change":342,"volume":2145,"transactions":9,"vwap":1539},"2025-05-07",12525,{"date":2147,"open":1981,"high":1981,"low":1538,"close":1545,"change":1008,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1545},"2025-05-06",-3.95,24700,{"date":2151,"open":2152,"high":2109,"low":1210,"close":276,"change":1911,"percent_change":2153,"volume":2154,"transactions":9,"vwap":276},"2025-05-05",6.52,-9.52,29275,{"date":2156,"open":1566,"high":1834,"low":2110,"close":2098,"change":1813,"percent_change":1517,"volume":2157,"transactions":9,"vwap":2098},"2025-05-02",72925,{"date":2159,"open":1210,"high":2160,"low":1981,"close":2161,"change":1845,"percent_change":1651,"volume":2162,"transactions":9,"vwap":2161},"2025-05-01",6.68,6.48,19575,{"date":2164,"open":2056,"high":2056,"low":1557,"close":1981,"change":1434,"percent_change":547,"volume":2165,"transactions":9,"vwap":1981},"2025-04-30",8700,{"date":2167,"open":2110,"high":2168,"low":1546,"close":2110,"change":1434,"percent_change":2169,"volume":1795,"transactions":9,"vwap":2110},"2025-04-29",6.44,-3.12,{"date":2171,"open":2094,"high":2132,"low":2099,"close":2093,"change":1083,"percent_change":226,"volume":2172,"transactions":9,"vwap":2093},"2025-04-28",16775,{"date":2174,"open":1545,"high":1975,"low":2072,"close":2094,"change":1083,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2094},"2025-04-25",4.79,17400,{"date":2178,"open":1545,"high":1539,"low":1538,"close":1545,"change":794,"percent_change":794,"volume":2179,"transactions":9,"vwap":1545},"2025-04-24",4475,{"date":2181,"open":1210,"high":2056,"low":2072,"close":1545,"change":1335,"percent_change":2182,"volume":1211,"transactions":9,"vwap":1545},"2025-04-23",-5.81,{"date":180,"open":960,"high":2056,"low":1521,"close":2110,"change":918,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2110},15.67,49525]