[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GDC":3,"homepage-market-summary":31,"stock-historical-GDC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GDC","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},"GD Culture Group Limited Common Stock","Nasdaq",null,"WHOLESALE-METALS & MINERALS (NO PETROLEUM)","GD Culture Group Ltd operates and manages its business as a single segment and has one operating and reportable segment, the Virtual Content Production. The company has relentlessly been focusing on serving its customers and creating value for them through the continual innovation and optimization of its products and services. For the AI-driven digital human creation and customization sector, the Company uses AI algorithms and software to generate realistic 3D or 2D digital human models. AI algorithms and machine learning models are used to simulate human characteristics, such as facial expressions, body movements, and even speech patterns.","5","Jersey City, NJ",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},1.43,1.36,1.45,1.31,1.34,0.09,6.72,249589.853614,1853,1.3862,6.69,0.016000001,33302613.953716822,21.2,2702,{"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":82,"pct_change":20,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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},9.915,22704009,8286963460.521772,-42.57,"2025-04-17",[182,183,191,201,210,219,228,237,248,259,269,277,285,293,300,306,313,320,328,336,345,352,359,366,373,380,389,395,401,408,417,427,438,449,458,467,477,486,495,504,514,519,525,530,536,543,550,558,567,575,583,591,599,605,614,618,623,627,632,637,641,645,651,657,664,672,680,688,695,703,709,718,724,730,735,742,749,757,766,771,777,784,788,794,800,806,813,821,827,835,839,843,848,852,861,869,875,882,888,896,900,907,914,922,931,940,946,955,961,968,976,983,990,996,1000,1007,1015,1021,1027,1033,1038,1042,1047,1055,1059,1064,1070,1077,1085,1089,1094,1101,1107,1115,1123,1130,1138,1141,1148,1153,1160,1165,1170,1177,1184,1190,1197,1204,1209,1212,1217,1226,1231,1237,1242,1247,1252,1257,1264,1270,1276,1281,1286,1291,1296,1301,1307,1315,1321,1328,1335,1342,1349,1356,1363,1370,1379,1385,1392,1399,1405,1412,1417,1425,1429,1433,1438,1446,1452,1459,1468,1475,1481,1489,1495,1501,1507,1513,1516,1522,1528,1531,1537,1543,1548,1552,1557,1562,1568,1574,1580,1583,1587,1591,1596,1602,1608,1612,1617,1622,1627,1632,1638,1644,1650,1655,1659,1663,1668,1674,1679,1684,1687,1694,1698,1702,1707,1711,1715,1720,1725,1733,1739,1743,1751,1758,1766,1773,1779,1787,1793,1799,1803,1810,1814,1821,1829,1836,1844,1852,1859,1867,1874,1882,1890,1899,1907,1912,1916,1923,1928,1931,1934,1940,1943,1946,1950,1954,1960,1966,1970,1975,1979,1984,1987,1990,1996,2003,2008,2014,2019,2023,2027,2030,2032,2036,2041,2046,2050,2054,2057,2063,2068,2072,2076,2080,2086,2089,2093,2098,2101,2105,2109,2113,2116,2122,2127,2131,2135,2140,2144,2148,2152,2156,2160,2164,2169,2175,2179,2183,2189,2192,2197,2202,2207,2210,2214,2220,2226,2231,2238,2244,2250,2257,2263,2269,2275,2280,2285,2291,2295,2300,2305,2309,2314,2319,2324,2328,2332,2336,2340,2345,2350,2355,2358],{"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":185,"low":19,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",1.38,-0.05,-3.6,185205.175201,1160,1.3516,{"date":192,"open":193,"high":194,"low":20,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",1.37,1.41,1.39,0.04,2.96,206207.264608,1270,1.3833,{"date":202,"open":203,"high":195,"low":204,"close":205,"change":21,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",1.28,1.25,1.35,7.14,417632.531442,2067,1.3444,{"date":211,"open":17,"high":17,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",1.24,1.26,-0.1,-7.35,386463.842354,2188,1.3013,{"date":220,"open":221,"high":222,"low":205,"close":17,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",1.44,1.445,-0.08,-5.56,311351.626579,1718,1.3885,{"date":229,"open":230,"high":230,"low":231,"close":221,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",1.54,1.4,-0.13,-8.28,496985.133706,2846,1.4702,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",1.63,1.86,1.55,1.57,-0.03,-1.88,1472711.011451,7097,1.6627,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",1.83,2.14,1.475,1.6,0.14,9.59,17554247.062362,88531,1.8378,{"date":260,"open":205,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",1.95,1.33,1.46,0.17,13.18,10509788.124571,54156,1.7105,{"date":270,"open":193,"high":195,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",1.29,-0.07,-5.15,329323.70579,2045,1.3179,{"date":278,"open":279,"high":231,"low":280,"close":17,"change":196,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",1.32,1.2974,3.03,190084.264693,1505,1.358,{"date":286,"open":271,"high":279,"low":287,"close":279,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",1.27,0.01,0.76,170314.28792,1436,1.302,{"date":294,"open":205,"high":193,"low":295,"close":19,"change":272,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",1.3,-5.07,156893.043993,1114,1.3226,{"date":301,"open":17,"high":221,"low":205,"close":185,"change":302,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",0,152723.132986,1798,1.3835,{"date":307,"open":279,"high":18,"low":203,"close":185,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-11",0.05,3.76,273930.527327,2177,1.3645,{"date":314,"open":194,"high":194,"low":315,"close":262,"change":214,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",1.315,-6.99,428749.092744,2650,1.3593,{"date":321,"open":322,"high":322,"low":194,"close":16,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",1.48,-0.02,-1.38,205900.001881,1358,1.4454,{"date":329,"open":322,"high":330,"low":221,"close":18,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-08",1.53,-0.06,-3.97,216824.17248,1666,1.4819,{"date":337,"open":338,"high":241,"low":339,"close":340,"change":243,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-04",1.5,1.49,1.51,-1.95,181945.99202,1328,1.5148,{"date":346,"open":18,"high":347,"low":16,"close":230,"change":21,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-03",1.58,6.21,431244.911112,2445,1.517,{"date":353,"open":338,"high":354,"low":16,"close":18,"change":186,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-02",1.5061,-3.33,241345.323657,1628,1.4673,{"date":360,"open":338,"high":330,"low":361,"close":338,"change":243,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",1.4401,-1.96,222728.7988,1258,1.4822,{"date":367,"open":368,"high":369,"low":263,"close":330,"change":302,"percent_change":302,"volume":370,"transactions":371,"vwap":372},"2026-08-31",1.52,1.56,193326.316375,1465,1.5103,{"date":374,"open":239,"high":375,"low":339,"close":330,"change":214,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-28",1.64,-6.13,289500.151294,2097,1.5444,{"date":381,"open":263,"high":382,"low":383,"close":239,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-27",1.65,1.4501,0.15,10.14,727030.258801,4563,1.5662,{"date":390,"open":339,"high":340,"low":231,"close":322,"change":112,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-26",-0.67,401839.073682,2793,1.4634,{"date":396,"open":397,"high":253,"low":16,"close":339,"change":112,"percent_change":391,"volume":398,"transactions":399,"vwap":400},"2026-08-25",1.47,758723.859819,4716,1.476,{"date":402,"open":322,"high":382,"low":403,"close":338,"change":331,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-24",1.42,-3.85,1122530.049208,7799,1.5158,{"date":409,"open":410,"high":411,"low":295,"close":369,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-21",2.59,3.59,-0.93,-37.35,11027090.775759,60539,2.2521,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":265,"volume":424,"transactions":425,"vwap":426},"2026-08-20",2.25,2.55,2.13,2.49,0.29,1663990.982254,9211,2.3369,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-19",1.96,3.05,1.7725,2.2,0.33,17.65,17197619.069964,99907,2.4704,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-18",1.8,1.9673,1.72,1.87,0.07,3.89,178036.690492,1269,1.853,{"date":450,"open":451,"high":452,"low":453,"close":440,"change":331,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-17",1.9,2.05,1.78,-3.23,250716.308641,1874,1.8965,{"date":459,"open":460,"high":461,"low":462,"close":240,"change":112,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-14",1.85,1.99,1.77,-0.53,199988.183021,1947,1.8807,{"date":468,"open":469,"high":470,"low":471,"close":443,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-13",1.75,1.8906,1.74,0.11,6.25,174202.12206,1416,1.8115,{"date":478,"open":453,"high":479,"low":480,"close":481,"change":288,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-12",1.81,1.68,1.76,0.57,132362.819935,1655,1.7316,{"date":487,"open":488,"high":489,"low":490,"close":469,"change":444,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-11",1.685,1.82,1.655,4.17,172345.621579,2068,1.7572,{"date":496,"open":497,"high":498,"low":375,"close":480,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-10",1.7,1.73,-0.04,-2.33,146110.024106,1375,1.6969,{"date":505,"open":506,"high":507,"low":508,"close":442,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-07",1.71,1.7813,1.62,0.02,1.18,132068.194679,1615,1.7071,{"date":515,"open":382,"high":479,"low":239,"close":497,"change":308,"percent_change":281,"volume":516,"transactions":517,"vwap":518},"2026-08-06",182628.926032,1334,1.7212,{"date":520,"open":498,"high":453,"low":241,"close":382,"change":214,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-05",-5.71,167034.697682,1846,1.6731,{"date":526,"open":489,"high":451,"low":508,"close":469,"change":272,"percent_change":404,"volume":527,"transactions":528,"vwap":529},"2026-08-04",217921.325001,2237,1.7405,{"date":531,"open":462,"high":452,"low":497,"close":489,"change":254,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-03",8.33,499890.759198,3605,1.8799,{"date":537,"open":242,"high":538,"low":242,"close":480,"change":472,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-31",1.89,7.01,382882.765786,2616,1.7454,{"date":544,"open":339,"high":382,"low":397,"close":242,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-30",0.1,6.8,122551.223869,1374,1.5626,{"date":551,"open":253,"high":552,"low":397,"close":397,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-29",1.61,-0.14,-8.7,161854.76928,1401,1.5478,{"date":559,"open":560,"high":440,"low":561,"close":552,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-28",1.79,1.588,-0.21,-11.54,182633.254853,1441,1.674,{"date":568,"open":569,"high":451,"low":382,"close":489,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-27",1.69,0.12,7.06,310195.298386,2339,1.7832,{"date":576,"open":471,"high":577,"low":578,"close":497,"change":499,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-24",1.7493,1.6387,-2.3,162918.987419,2734,1.6934,{"date":584,"open":538,"high":585,"low":382,"close":471,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-23",1.894,-0.2,-10.31,416537.890191,5980,1.7537,{"date":592,"open":330,"high":593,"low":330,"close":594,"change":147,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-22",2.1,1.94,24.36,2257311.355474,15129,1.8768,{"date":600,"open":340,"high":508,"low":338,"close":369,"change":196,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-21",2.63,174344.794059,1753,1.559,{"date":606,"open":347,"high":607,"low":608,"close":368,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-20",1.6788,1.4898,-0.11,-6.75,244163.091582,3146,1.5671,{"date":615,"open":347,"high":480,"low":230,"close":239,"change":272,"percent_change":616,"volume":617,"transactions":9,"vwap":239},"2026-07-17",-4.12,186900,{"date":619,"open":322,"high":497,"low":397,"close":497,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":497},"2026-07-16",0.19,12.58,525800,{"date":624,"open":18,"high":241,"low":231,"close":340,"change":308,"percent_change":625,"volume":626,"transactions":9,"vwap":340},"2026-07-15",3.42,321800,{"date":628,"open":195,"high":629,"low":195,"close":263,"change":112,"percent_change":630,"volume":631,"transactions":9,"vwap":263},"2026-07-14",1.59,-0.68,673600,{"date":633,"open":253,"high":253,"low":16,"close":397,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":397},"2026-07-13",-0.12,-7.55,626200,{"date":638,"open":239,"high":497,"low":397,"close":629,"change":243,"percent_change":639,"volume":640,"transactions":9,"vwap":629},"2026-07-10",-1.85,1938100,{"date":642,"open":330,"high":508,"low":18,"close":508,"change":21,"percent_change":643,"volume":644,"transactions":9,"vwap":508},"2026-07-09",5.88,622500,{"date":646,"open":647,"high":480,"low":322,"close":330,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":330},"2026-07-08",1.66,-0.19,-11.05,761900,{"date":652,"open":240,"high":594,"low":653,"close":442,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":442},"2026-07-07",1.699,-0.28,-14,835900,{"date":658,"open":659,"high":659,"low":443,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-06",2.41,2,-0.42,-17.36,757400,{"date":665,"open":251,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-02",2.47,2.12,2.42,0.16,7.08,1106700,{"date":673,"open":674,"high":675,"low":460,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-01",1.88,2.43,2.26,0.21,10.24,1713200,{"date":681,"open":682,"high":683,"low":684,"close":452,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":452},"2026-06-30",2.18,2.23,1.91,-0.44,-17.67,1365200,{"date":689,"open":690,"high":691,"low":432,"close":422,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":422},"2026-06-29",2.8,2.89,-0.51,-17,1110700,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-26",3.5,2.5,3,-0.5,-14.29,2083808,{"date":704,"open":697,"high":705,"low":699,"close":697,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":697},"2026-06-25",4,3.478,15809.09,3822814,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-24",0.018999999,0.024,0.017000001,0.022,0.001,4.76,1405900900,{"date":719,"open":509,"high":720,"low":27,"close":721,"change":715,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-06-23",0.025,0.021,5,1578612800,{"date":725,"open":721,"high":714,"low":726,"close":509,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":509},"2026-06-22",0.017999999,0.002,11.11,1106831900,{"date":731,"open":714,"high":732,"low":27,"close":726,"change":733,"percent_change":701,"volume":734,"transactions":9,"vwap":726},"2026-06-18",0.023,-0.003,931144600,{"date":736,"open":737,"high":738,"low":509,"close":721,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":721},"2026-06-17",0.029999999,0.032000002,-0.007,-25,530134800,{"date":743,"open":744,"high":744,"low":714,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-16",0.101,0.028000001,-0.077,-73.33,800457300,{"date":750,"open":751,"high":752,"low":744,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-15",0.162,0.16599999,0.105,0.006,6.06,190174800,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-12",0.102,0.104,0.096000001,0.098999999,-0.005,-4.81,14946100,{"date":767,"open":760,"high":768,"low":759,"close":760,"change":715,"percent_change":769,"volume":770,"transactions":9,"vwap":760},"2026-06-11",0.108,0.97,15928300,{"date":772,"open":773,"high":570,"low":744,"close":774,"change":715,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-10",0.109,0.103,0.98,53579200,{"date":778,"open":773,"high":779,"low":780,"close":759,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":759},"2026-06-09",0.112,0.097999997,-0.008,-7.27,86907300,{"date":785,"open":760,"high":779,"low":761,"close":472,"change":288,"percent_change":786,"volume":787,"transactions":9,"vwap":472},"2026-06-08",10,26542600,{"date":789,"open":773,"high":790,"low":791,"close":545,"change":323,"percent_change":792,"volume":793,"transactions":9,"vwap":545},"2026-06-05",0.111,0.094999999,-16.67,27847700,{"date":795,"open":774,"high":796,"low":545,"close":570,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":570},"2026-06-04",0.133,0.015,14.29,44931300,{"date":801,"open":472,"high":790,"low":802,"close":753,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":753},"2026-06-03",0.090000004,-0.009,-7.89,27846800,{"date":807,"open":808,"high":808,"low":773,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-02",0.122,0.114,-0.012,-9.52,21771700,{"date":814,"open":815,"high":816,"low":790,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-01",0.115,0.127,0.126,0.016,14.55,55097600,{"date":822,"open":823,"high":824,"low":768,"close":472,"change":781,"percent_change":825,"volume":826,"transactions":9,"vwap":472},"2026-05-29",0.117,0.139,-6.78,53993700,{"date":828,"open":829,"high":830,"low":831,"close":830,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":830},"2026-05-28",0.107,0.118,0.106,0.011,10.28,18677100,{"date":836,"open":790,"high":779,"low":760,"close":829,"change":837,"percent_change":187,"volume":838,"transactions":9,"vwap":829},"2026-05-27",-0.004,18783200,{"date":840,"open":570,"high":841,"low":760,"close":790,"change":727,"percent_change":250,"volume":842,"transactions":9,"vwap":790},"2026-05-26",0.12899999,71409600,{"date":844,"open":830,"high":830,"low":744,"close":773,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":773},"2026-05-22",-0.002,-1.8,23722400,{"date":849,"open":472,"high":570,"low":744,"close":790,"change":763,"percent_change":850,"volume":851,"transactions":9,"vwap":790},"2026-05-21",-4.31,32090100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-20",0.146,0.15000001,0.090999998,0.116,-0.025,-17.73,192479700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":733,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-19",0.13699999,0.142,0.132,0.141,-2.08,11117200,{"date":870,"open":871,"high":855,"low":865,"close":872,"change":733,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-05-18",0.147,0.14399999,-2.04,38273600,{"date":876,"open":824,"high":877,"low":878,"close":871,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":871},"2026-05-15",0.15800001,0.13,0.005,3.52,42574800,{"date":883,"open":884,"high":855,"low":824,"close":864,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":864},"2026-05-14",0.14300001,-0.013,-8.39,31843200,{"date":889,"open":890,"high":891,"low":254,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-13",0.161,0.175,0.155,0.014,9.93,102160600,{"date":897,"open":254,"high":884,"low":878,"close":866,"change":739,"percent_change":898,"volume":899,"transactions":9,"vwap":866},"2026-05-12",-4.73,37695600,{"date":901,"open":884,"high":902,"low":903,"close":904,"change":810,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-11",0.154,0.119,0.148,-7.5,87463800,{"date":908,"open":909,"high":910,"low":903,"close":669,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":669},"2026-05-08",0.23,0.23199999,-5.83,-97.33,475995500,{"date":915,"open":916,"high":917,"low":918,"close":917,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":917},"2026-05-05",4.67,5.99,3.13,1.09,22.24,1360000,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-04",4.44,4.97,4.4,4.9,0.56,12.9,133400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-01",4.01,4.37,3.85,4.34,0.34,8.5,31700,{"date":941,"open":625,"high":942,"low":625,"close":705,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":705},"2026-04-30",4.06,0.61,17.99,45100,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-04-29",3.73,3.93,3.33,3.39,-0.58,-14.61,62900,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":634,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-04-28",4.195,3.97,-2.93,7400,{"date":962,"open":491,"high":963,"low":964,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-27",4.265,4.09,-0.135,-3.2,13200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":891,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-04-24",4.25,4.3,4.1,4.225,4.32,17600,{"date":977,"open":978,"high":971,"low":979,"close":980,"change":553,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-04-23",4.15,4.02,4.05,-3.34,31000,{"date":984,"open":985,"high":986,"low":935,"close":987,"change":937,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-22",3.941,4.21,4.19,8.83,25500,{"date":991,"open":705,"high":705,"low":992,"close":935,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":935},"2026-04-21",3.8,-0.15,-3.75,13300,{"date":997,"open":935,"high":998,"low":935,"close":705,"change":107,"percent_change":368,"volume":999,"transactions":9,"vwap":705},"2026-04-20",4.065,23900,{"date":1001,"open":1002,"high":705,"low":1003,"close":1004,"change":21,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-17",3.77,3.67,3.94,2.34,30900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":935,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":935},"2026-04-16",3.62,3.86,3.4,0.2,5.48,27200,{"date":1016,"open":697,"high":1017,"low":1018,"close":1017,"change":909,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-15",3.65,3.35,6.73,68400,{"date":1022,"open":1023,"high":1024,"low":1023,"close":625,"change":147,"percent_change":1025,"volume":1026,"transactions":9,"vwap":625},"2026-04-14",3.04,3.43,12.5,49200,{"date":1028,"open":197,"high":1029,"low":1030,"close":1023,"change":1031,"percent_change":47,"volume":1032,"transactions":9,"vwap":1023},"2026-04-13",3.08,2.92,0.03,13000,{"date":1034,"open":1023,"high":1035,"low":1036,"close":1036,"change":302,"percent_change":302,"volume":1037,"transactions":9,"vwap":1036},"2026-04-10",3.1,3.01,5700,{"date":1039,"open":430,"high":918,"low":699,"close":1036,"change":186,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1036},"2026-04-09",-1.63,6900,{"date":1043,"open":1044,"high":918,"low":1036,"close":1045,"change":878,"percent_change":924,"volume":1046,"transactions":9,"vwap":1045},"2026-04-08",3.11,3.06,16800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":223,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-07",2.99,3.07,2.9,2.93,-2.66,10000,{"date":1056,"open":430,"high":1057,"low":699,"close":1036,"change":308,"percent_change":569,"volume":1058,"transactions":9,"vwap":1036},"2026-04-06",3.239,9200,{"date":1060,"open":1061,"high":1036,"low":1062,"close":197,"change":288,"percent_change":937,"volume":1063,"transactions":9,"vwap":197},"2026-04-02",2.975,2.85,8300,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":909,"percent_change":1069,"volume":1032,"transactions":9,"vwap":1068},"2026-04-01",2.71,3.055,2.95,8.46,{"date":1071,"open":1072,"high":690,"low":1073,"close":1074,"change":1075,"percent_change":281,"volume":1076,"transactions":9,"vwap":1074},"2026-03-31",2.77,2.66,2.72,0.08,6700,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":634,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-03-30",2.75,2.79,2.611,2.64,-4.35,34200,{"date":1086,"open":1080,"high":1062,"low":1087,"close":1087,"change":243,"percent_change":74,"volume":1088,"transactions":9,"vwap":1087},"2026-03-27",2.76,13100,{"date":1090,"open":1091,"high":1068,"low":1091,"close":1080,"change":243,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1080},"2026-03-26",2.73,-1.06,22600,{"date":1095,"open":1096,"high":281,"low":1097,"close":1098,"change":509,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-03-25",2.81,2.74,2.82,0.71,34800,{"date":1102,"open":1103,"high":1104,"low":420,"close":690,"change":1105,"percent_change":1106,"volume":1006,"transactions":9,"vwap":690},"2026-03-24",2.58,2.955,0.18,6.87,{"date":1108,"open":1109,"high":1050,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-23",2.7,2.52,2.62,0.3,12.93,302200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-20",3.55,3.713,2.32,-1.3,-35.91,248700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1009,"change":214,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1009},"2026-03-19",3.69,3.775,3.58,-2.69,3600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":562,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-18",3.81,3.99,3.645,3.72,-5.34,11900,{"date":1139,"open":1010,"high":705,"low":1010,"close":949,"change":308,"percent_change":271,"volume":1140,"transactions":9,"vwap":949},"2026-03-17",6800,{"date":1142,"open":972,"high":1143,"low":1144,"close":1145,"change":186,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-16",4.11,3.82,3.88,-1.27,47200,{"date":1149,"open":1150,"high":987,"low":1150,"close":949,"change":1031,"percent_change":1151,"volume":1152,"transactions":9,"vwap":949},"2026-03-13",3.84,0.77,17000,{"date":1154,"open":1155,"high":1156,"low":1010,"close":1157,"change":272,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-12",3.95,4.069,3.9,-1.76,11700,{"date":1161,"open":1162,"high":705,"low":1162,"close":958,"change":509,"percent_change":1163,"volume":1164,"transactions":9,"vwap":958},"2026-03-11",3.905,0.51,12500,{"date":1166,"open":935,"high":1155,"low":1167,"close":1155,"change":1168,"percent_change":1169,"volume":1164,"transactions":9,"vwap":1155},"2026-03-10",3.811,0.135,3.54,{"date":1171,"open":1003,"high":1010,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-09",3.661,3.815,-0.015,-0.39,35700,{"date":1178,"open":1179,"high":1155,"low":1180,"close":1181,"change":243,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-06",3.78,3.731,3.83,-0.78,14000,{"date":1185,"open":948,"high":445,"low":1186,"close":1010,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1010},"2026-03-05",3.64,0.22,6.04,17700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1186,"change":1195,"percent_change":978,"volume":1196,"transactions":9,"vwap":1186},"2026-03-04",3.705,3.91,3.41,0.145,32100,{"date":1198,"open":697,"high":1186,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-03",3.429,3.495,-0.145,-3.98,6000,{"date":1205,"open":1169,"high":1206,"low":697,"close":1186,"change":223,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1186},"2026-03-02",3.92,-2.15,44800,{"date":1210,"open":1017,"high":1132,"low":1017,"close":1135,"change":254,"percent_change":1193,"volume":1211,"transactions":9,"vwap":1135},"2026-02-27",15600,{"date":1213,"open":491,"high":986,"low":1127,"close":1127,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1127},"2026-02-26",-0.55,-13.32,64500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-02-25",3.57,4.24,3.551,4.13,0.8,24.02,121500,{"date":1227,"open":1228,"high":1011,"low":1229,"close":950,"change":1031,"percent_change":1230,"volume":960,"transactions":9,"vwap":950},"2026-02-24",3.31,3.21,0.91,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":609,"percent_change":454,"volume":1236,"transactions":9,"vwap":1235},"2026-02-23",3.47,3.176,3.3,14800,{"date":1238,"open":1239,"high":1240,"low":1036,"close":1194,"change":472,"percent_change":950,"volume":1241,"transactions":9,"vwap":1194},"2026-02-20",3.2,3.525,39800,{"date":1243,"open":1003,"high":1003,"low":1229,"close":1235,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1235},"2026-02-19",-0.25,-7.04,25400,{"date":1248,"open":918,"high":987,"low":699,"close":1117,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1117},"2026-02-18",0.42,13.42,351200,{"date":1253,"open":1044,"high":1254,"low":1029,"close":918,"change":509,"percent_change":1255,"volume":1256,"transactions":9,"vwap":918},"2026-02-17",3.25,0.64,8700,{"date":1258,"open":1259,"high":1260,"low":1044,"close":1044,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1044},"2026-02-13",3.366,3.46,-0.27,-7.99,17500,{"date":1265,"open":1194,"high":1266,"low":1267,"close":1267,"change":232,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-02-12",3.53,3.38,-3.7,9500,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":214,"percent_change":1275,"volume":1203,"transactions":9,"vwap":1274},"2026-02-11",3.71,3.45,3.51,-2.77,{"date":1277,"open":1219,"high":1179,"low":1219,"close":1278,"change":243,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-10",3.61,-0.82,10600,{"date":1282,"open":1283,"high":1017,"low":411,"close":1186,"change":21,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1186},"2026-02-09",3.6,2.54,5400,{"date":1287,"open":1288,"high":948,"low":1288,"close":1117,"change":384,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1117},"2026-02-06",3.36,4.41,6300,{"date":1292,"open":1260,"high":1293,"low":1035,"close":1011,"change":634,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1011},"2026-02-05",3.48,-3.41,48400,{"date":1297,"open":935,"high":1157,"low":1011,"close":880,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":880},"2026-02-04",-0.275,-7.25,61400,{"date":1302,"open":972,"high":972,"low":309,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-03",3.795,-0.255,-6.3,21400,{"date":1308,"open":1309,"high":1310,"low":1311,"close":980,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":980},"2026-02-02",4.04,4.202,4.027,-0.16,-3.8,23000,{"date":1316,"open":1317,"high":1317,"low":979,"close":986,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":986},"2026-01-30",4.7,-0.24,-5.39,44200,{"date":1322,"open":972,"high":96,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-01-29",3.683,4.45,0.44,10.97,122300,{"date":1329,"open":1330,"high":1289,"low":1331,"close":933,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":933},"2026-01-28",4.39,4.00099993,-0.41,-9.28,24900,{"date":1336,"open":1324,"high":1337,"low":1338,"close":1339,"change":272,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-01-27",4.6,4.26,4.42,-1.56,55100,{"date":1343,"open":1344,"high":1345,"low":972,"close":1346,"change":112,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-01-26",4.5,4.73,4.49,-0.22,52000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1344,"change":937,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1344},"2026-01-23",4.18,4.58,3.981,8.17,99400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1360,"change":685,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-01-22",4.57,4.778,4.16,-9.57,61700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1337,"change":586,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1337},"2026-01-21",4.77,5.069,4.587,-4.17,27600,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-01-20",5.22,5.28,4.72,4.8,-0.49,-9.26,66400,{"date":1380,"open":927,"high":1381,"low":916,"close":1382,"change":423,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-16",5.52,5.29,5.8,85500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":722,"change":331,"percent_change":1390,"volume":1391,"transactions":9,"vwap":722},"2026-01-15",5.17,5.24,4.75,-1.19,52500,{"date":1393,"open":1394,"high":1395,"low":1389,"close":1396,"change":472,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-14",4.791,5.21,5.06,2.22,75800,{"date":1400,"open":1401,"high":925,"low":1337,"close":1402,"change":669,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-01-13",4.89,4.95,3.34,37100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":122,"percent_change":1411,"volume":1100,"transactions":9,"vwap":1410},"2026-01-12",4.54,4.86,4.27,4.79,5.51,{"date":1413,"open":1414,"high":1415,"low":971,"close":1407,"change":669,"percent_change":1017,"volume":1416,"transactions":9,"vwap":1407},"2026-01-09",4.43,4.705,35900,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":331,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-08",4.35,4.55,4.28,4.38,-1.35,27700,{"date":1426,"open":1427,"high":916,"low":926,"close":924,"change":553,"percent_change":1428,"volume":1236,"transactions":9,"vwap":924},"2026-01-07",4.51,-3.06,{"date":1430,"open":1410,"high":1431,"low":1344,"close":1352,"change":648,"percent_change":1202,"volume":1432,"transactions":9,"vwap":1352},"2026-01-06",4.87,17400,{"date":1434,"open":1389,"high":1435,"low":1436,"close":1365,"change":384,"percent_change":1254,"volume":1437,"transactions":9,"vwap":1365},"2026-01-05",4.869,4.351,28400,{"date":1439,"open":1338,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-02",5.015,4.23,4.62,0.36,8.45,49600,{"date":1447,"open":1419,"high":1448,"low":1449,"close":1338,"change":1450,"percent_change":1146,"volume":1451,"transactions":9,"vwap":1338},"2025-12-31",4.64,3.98,-0.055,135900,{"date":1453,"open":1324,"high":1454,"low":986,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2025-12-30",4.59,4.315,-0.155,-3.47,32600,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-12-29",4.572,4.88,4.448,4.47,-0.35,-7.26,27100,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1175,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-12-26",5.19,4.66,4.82,-7.49,26600,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1395,"change":288,"percent_change":620,"volume":1480,"transactions":9,"vwap":1395},"2025-12-24",5.2,5.245,5.1,8200,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1477,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1477},"2025-12-23",5.41,5.47,4.91,-0.29,-5.28,65500,{"date":1490,"open":1491,"high":1492,"low":927,"close":1493,"change":909,"percent_change":934,"volume":1494,"transactions":9,"vwap":1493},"2025-12-22",5.3,5.949,5.49,120600,{"date":1496,"open":411,"high":1497,"low":697,"close":1498,"change":560,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-12-19",5.46,5.26,51.59,587500,{"date":1502,"open":1503,"high":1504,"low":1233,"close":1233,"change":1031,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1233},"2025-12-18",3.595,3.635,0.87,12100,{"date":1508,"open":1509,"high":1010,"low":88,"close":1510,"change":1312,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-12-17",3.66,3.44,-4.44,65400,{"date":1514,"open":1135,"high":1135,"low":1169,"close":1283,"change":214,"percent_change":1515,"volume":1183,"transactions":9,"vwap":1283},"2025-12-16",-2.7,{"date":1517,"open":1157,"high":949,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-12-15",3.7,-0.18,-4.64,11800,{"date":1523,"open":1524,"high":1525,"low":1145,"close":1145,"change":634,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1145},"2025-12-12",4.03,4.07,-3,13700,{"date":1529,"open":1144,"high":1143,"low":992,"close":705,"change":384,"percent_change":1157,"volume":1530,"transactions":9,"vwap":705},"2025-12-11",28800,{"date":1532,"open":1144,"high":1533,"low":1534,"close":935,"change":243,"percent_change":1535,"volume":1536,"transactions":9,"vwap":935},"2025-12-10",3.96,3.63,-0.77,49800,{"date":1538,"open":1125,"high":1539,"low":1540,"close":1145,"change":122,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1145},"2025-12-09",4.053,3.601,6.89,40200,{"date":1544,"open":1338,"high":1338,"low":1534,"close":1534,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1534},"2025-12-08",-0.71,-16.36,65300,{"date":1549,"open":1422,"high":1427,"low":1409,"close":936,"change":609,"percent_change":1550,"volume":1551,"transactions":9,"vwap":936},"2025-12-05",-2.47,26900,{"date":1553,"open":1409,"high":1554,"low":970,"close":1324,"change":384,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1324},"2025-12-04",4.53,3.49,19200,{"date":1558,"open":1339,"high":1464,"low":1559,"close":971,"change":648,"percent_change":1560,"volume":1561,"transactions":9,"vwap":971},"2025-12-03",4.229,-4.23,25800,{"date":1563,"open":972,"high":1344,"low":1564,"close":1346,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1346},"2025-12-02",3.891,0.46,11.41,29200,{"date":1569,"open":1324,"high":1570,"low":1524,"close":1524,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1524},"2025-12-01",4.515,-0.73,-15.34,21600,{"date":1575,"open":1338,"high":1576,"low":1338,"close":716,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":716},"2025-11-28",4.78,0.5,11.74,36700,{"date":1581,"open":1145,"high":924,"low":1132,"close":1338,"change":147,"percent_change":1582,"volume":1369,"transactions":9,"vwap":1338},"2025-11-26",9.79,{"date":1584,"open":992,"high":1145,"low":1017,"close":1145,"change":196,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1145},"2025-11-25",1.04,10900,{"date":1588,"open":1002,"high":1206,"low":1272,"close":1150,"change":323,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1150},"2025-11-24",-0.52,27300,{"date":1592,"open":1593,"high":998,"low":1186,"close":1010,"change":1594,"percent_change":654,"volume":1595,"transactions":9,"vwap":1010},"2025-11-21",3.785,-0.011,25600,{"date":1597,"open":491,"high":926,"low":1278,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-11-20",3.871,-0.289,-6.95,51400,{"date":1603,"open":1604,"high":1605,"low":972,"close":1360,"change":1606,"percent_change":1607,"volume":1320,"transactions":9,"vwap":1360},"2025-11-19",4.488,4.61,-0.43,-9.37,{"date":1609,"open":1420,"high":716,"low":1464,"close":1454,"change":272,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1454},"2025-11-18",-1.5,28000,{"date":1613,"open":1407,"high":1614,"low":1615,"close":1471,"change":288,"percent_change":1187,"volume":1616,"transactions":9,"vwap":1471},"2025-11-17",5.12,4.401,49900,{"date":1618,"open":1619,"high":1620,"low":1619,"close":96,"change":1187,"percent_change":925,"volume":1621,"transactions":9,"vwap":96},"2025-11-14",4.33,4.84,34000,{"date":1623,"open":1407,"high":1410,"low":1143,"close":1414,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1414},"2025-11-13",-0.3,-6.34,43800,{"date":1628,"open":1344,"high":1620,"low":1629,"close":1345,"change":142,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1345},"2025-11-12",4.46,7.26,67600,{"date":1633,"open":1181,"high":1634,"low":1540,"close":1289,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1289},"2025-11-11",4.48,0.53,13.66,48700,{"date":1639,"open":1179,"high":1640,"low":1641,"close":1145,"change":288,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1145},"2025-11-10",3.929,3.74,0.26,15200,{"date":1645,"open":992,"high":1646,"low":1647,"close":1646,"change":444,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-11-07",3.87,3.32,1.84,42200,{"date":1651,"open":1421,"high":926,"low":1272,"close":992,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":992},"2025-11-06",-0.46,-10.8,72200,{"date":1656,"open":1524,"high":1338,"low":1657,"close":1338,"change":384,"percent_change":1017,"volume":1658,"transactions":9,"vwap":1338},"2025-11-05",3.952,20400,{"date":1660,"open":1449,"high":987,"low":949,"close":1143,"change":323,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1143},"2025-11-04",-0.48,42600,{"date":1664,"open":1414,"high":1346,"low":1665,"close":1222,"change":1624,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1222},"2025-11-03",4.12,-6.77,18000,{"date":1669,"open":705,"high":1670,"low":705,"close":1414,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1414},"2025-10-31",4.566,0.52,13.3,63800,{"date":1675,"open":705,"high":1676,"low":1010,"close":1193,"change":634,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1193},"2025-10-30",4.222,-2.98,40800,{"date":1680,"open":1681,"high":924,"low":1193,"close":1524,"change":331,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1524},"2025-10-29",4.29,-1.47,38300,{"date":1685,"open":980,"high":926,"low":705,"close":964,"change":1347,"percent_change":1686,"volume":1216,"transactions":9,"vwap":964},"2025-10-28",-5.1,{"date":1688,"open":1472,"high":1472,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-10-27",4.2,4.31,-0.26,-5.69,90300,{"date":1695,"open":1419,"high":1375,"low":1441,"close":1358,"change":147,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1358},"2025-10-24",9.07,56900,{"date":1699,"open":1143,"high":934,"low":1657,"close":987,"change":288,"percent_change":1700,"volume":1701,"transactions":9,"vwap":987},"2025-10-23",0.24,69700,{"date":1703,"open":1339,"high":1339,"low":705,"close":1351,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1351},"2025-10-22",-0.23,-5.22,62000,{"date":1708,"open":1407,"high":1345,"low":1289,"close":1289,"change":232,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1289},"2025-10-21",-2.86,66700,{"date":1712,"open":1344,"high":1713,"low":1344,"close":1407,"change":509,"percent_change":1325,"volume":1714,"transactions":9,"vwap":1407},"2025-10-20",4.981,46500,{"date":1716,"open":1389,"high":1410,"low":926,"close":1717,"change":1519,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-10-17",4.52,-3.83,28100,{"date":1721,"open":1375,"high":1431,"low":1442,"close":1317,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1317},"2025-10-16",-0.085,-1.78,59900,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1376,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-10-15",5.249,5.36,4.701,4.785,-9.29,85200,{"date":1734,"open":1372,"high":1735,"low":1479,"close":1736,"change":763,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-10-14",5.43,5.275,-0.09,36200,{"date":1740,"open":1741,"high":1742,"low":1479,"close":1373,"change":196,"percent_change":289,"volume":1445,"transactions":9,"vwap":1373},"2025-10-13",5.33,5.44,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1388,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1388},"2025-10-10",5.93,5.981,5.11,-0.69,-11.64,127900,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1745,"change":648,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1745},"2025-10-09",6,6.131,5.692,-3.1,72900,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1700,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-10-08",5.94,6.47,5.75,6.12,4.08,146200,{"date":1767,"open":1768,"high":1769,"low":1770,"close":643,"change":1347,"percent_change":1771,"volume":1772,"transactions":9,"vwap":643},"2025-10-07",5.89,6.171,5.68,-3.61,86800,{"date":1774,"open":1775,"high":26,"low":1753,"close":1776,"change":1261,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-10-06",6.27,6.1,-4.24,129200,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1376,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-10-03",6.92,7.02,6.01,6.37,-7.14,255200,{"date":1788,"open":1770,"high":1789,"low":1770,"close":1790,"change":629,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-10-02",7.585,6.86,30.17,360600,{"date":1794,"open":917,"high":917,"low":1498,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-10-01",5.27,-0.66,-11.13,116300,{"date":1800,"open":1801,"high":1783,"low":1802,"close":1745,"change":264,"percent_change":1068,"volume":1765,"transactions":9,"vwap":1745},"2025-09-30",5.66,5.35,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":102,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-09-29",4.69,6.32,5.76,21.26,306400,{"date":1811,"open":722,"high":1387,"low":1145,"close":1389,"change":1347,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1389},"2025-09-26",-4.43,235500,{"date":1815,"open":1816,"high":1817,"low":1401,"close":925,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":925},"2025-09-25",5.56,5.669,-0.7,-12.35,190100,{"date":1822,"open":1823,"high":1824,"low":1373,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-09-24",5.74,6.025,5.67,-0.17,-2.91,176800,{"date":1830,"open":1784,"high":1831,"low":1832,"close":1833,"change":1312,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-09-23",6.45,5.83,5.84,-2.67,145900,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1753,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1753},"2025-09-22",7.31,7.71,5.97,-1.31,-17.92,244100,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1838,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1838},"2025-09-19",7.75,7.95,7.1,-0.6,-7.59,202900,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":677,"percent_change":1091,"volume":1858,"transactions":9,"vwap":1857},"2025-09-18",7.82,8.15,7.28,7.91,210600,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1099,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-09-17",7.35,8.2,6.95,7.7,10.16,388000,{"date":1868,"open":176,"high":176,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-09-16",6.5,6.99,-2.74,-28.16,828900,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":647,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-09-15",8.4,9.83,7.85,9.73,20.57,595900,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":490,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-09-12",6.65,8.24,6.625,8.07,25.8,679700,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-09-11",5.64,6.57,5.55,6.415,0.665,11.57,364200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1762,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1762},"2025-09-10",5.45,5.958,5.38,0.47,8.9,262300,{"date":1908,"open":971,"high":1497,"low":971,"close":1373,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1373},"2025-09-09",1.07,25.42,379400,{"date":1913,"open":964,"high":1344,"low":705,"close":986,"change":1914,"percent_change":1825,"volume":1915,"transactions":9,"vwap":986},"2025-09-08",0.226,143600,{"date":1917,"open":1918,"high":1919,"low":935,"close":1920,"change":1921,"percent_change":668,"volume":1922,"transactions":9,"vwap":1920},"2025-09-05",3.945,3.992,3.984,0.094,16000,{"date":1924,"open":1206,"high":958,"low":1925,"close":445,"change":993,"percent_change":1926,"volume":1927,"transactions":9,"vwap":445},"2025-09-04",3.823,-3.71,15900,{"date":1929,"open":1930,"high":980,"low":1179,"close":1309,"change":1187,"percent_change":1807,"volume":1467,"transactions":9,"vwap":1309},"2025-09-03",3.889,{"date":1932,"open":987,"high":987,"low":1144,"close":1144,"change":1304,"percent_change":1933,"volume":1573,"transactions":9,"vwap":1144},"2025-09-02",-6.26,{"date":1935,"open":705,"high":971,"low":705,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-08-29",4.075,0.095,2.39,33000,{"date":1941,"open":1157,"high":998,"low":1173,"close":1449,"change":1075,"percent_change":452,"volume":1942,"transactions":9,"vwap":1449},"2025-08-28",36000,{"date":1944,"open":980,"high":972,"low":1945,"close":1157,"change":993,"percent_change":1268,"volume":1616,"transactions":9,"vwap":1157},"2025-08-27",3.865,{"date":1947,"open":1004,"high":964,"low":1534,"close":980,"change":21,"percent_change":1948,"volume":1949,"transactions":9,"vwap":980},"2025-08-26",2.27,62600,{"date":1951,"open":1278,"high":1449,"low":1952,"close":1533,"change":122,"percent_change":1953,"volume":1424,"transactions":9,"vwap":1533},"2025-08-25",3.572,6.74,{"date":1955,"open":1956,"high":948,"low":1956,"close":1272,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1272},"2025-08-22",3.23,0.495,15.4,36800,{"date":1961,"open":1030,"high":1956,"low":1962,"close":1963,"change":1964,"percent_change":980,"volume":1965,"transactions":9,"vwap":1963},"2025-08-21",2.91,3.215,0.125,30000,{"date":1967,"open":1968,"high":918,"low":1962,"close":82,"change":196,"percent_change":19,"volume":1969,"transactions":9,"vwap":82},"2025-08-20",2.94,10200,{"date":1971,"open":1972,"high":1973,"low":1051,"close":430,"change":107,"percent_change":1974,"volume":1236,"transactions":9,"vwap":430},"2025-08-19",2.98,3.12,2.01,{"date":1976,"open":1029,"high":1647,"low":1051,"close":1049,"change":214,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1049},"2025-08-18",-3.24,18500,{"date":1980,"open":699,"high":1044,"low":1981,"close":82,"change":620,"percent_change":1982,"volume":1983,"transactions":9,"vwap":82},"2025-08-15",2.83,6.55,68600,{"date":1985,"open":1036,"high":1036,"low":1098,"close":1051,"change":214,"percent_change":355,"volume":1986,"transactions":9,"vwap":1051},"2025-08-14",37400,{"date":1988,"open":1036,"high":1989,"low":197,"close":699,"change":1031,"percent_change":102,"volume":1667,"transactions":9,"vwap":699},"2025-08-13",3.18,{"date":1991,"open":1045,"high":1992,"low":1993,"close":1993,"change":654,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-08-12",3.117,2.97,-8.62,39700,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1254,"change":272,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1254},"2025-08-11",3.29,3.562,3.15,-2.11,13400,{"date":2004,"open":1011,"high":1510,"low":2005,"close":1647,"change":196,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1647},"2025-08-08",3.093,1.22,10700,{"date":2009,"open":1011,"high":1127,"low":2010,"close":2011,"change":634,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-08-07",3.255,3.28,-3.53,23400,{"date":2015,"open":2016,"high":1011,"low":1989,"close":1011,"change":620,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1011},"2025-08-06",3.22,5.92,24300,{"date":2020,"open":1288,"high":2021,"low":2022,"close":1229,"change":243,"percent_change":412,"volume":1196,"transactions":9,"vwap":1229},"2025-08-05",3.545,3.197,{"date":2024,"open":2025,"high":1555,"low":918,"close":2026,"change":272,"percent_change":2001,"volume":1014,"transactions":9,"vwap":2026},"2025-08-04",3.27,3.24,{"date":2028,"open":1998,"high":1647,"low":197,"close":1228,"change":509,"percent_change":943,"volume":2029,"transactions":9,"vwap":1228},"2025-08-01",26700,{"date":2031,"open":2016,"high":1228,"low":1036,"close":1998,"change":1075,"percent_change":422,"volume":1556,"transactions":9,"vwap":1998},"2025-07-31",{"date":2033,"open":2025,"high":1117,"low":1035,"close":1229,"change":272,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1229},"2025-07-30",-2.13,26800,{"date":2037,"open":1647,"high":1011,"low":2038,"close":2011,"change":196,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2011},"2025-07-29",3.171,1.23,24400,{"date":2042,"open":88,"high":1267,"low":2043,"close":2026,"change":223,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2026},"2025-07-28",3.133,-2.41,19400,{"date":2047,"open":1273,"high":1266,"low":1998,"close":1647,"change":609,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1647},"2025-07-25",-3.21,23300,{"date":2051,"open":1219,"high":1125,"low":2052,"close":1024,"change":223,"percent_change":2053,"volume":1965,"transactions":9,"vwap":1024},"2025-07-24",3.343,-2.28,{"date":2055,"open":1555,"high":1274,"low":2026,"close":1274,"change":570,"percent_change":1169,"volume":2056,"transactions":9,"vwap":1274},"2025-07-23",40900,{"date":2058,"open":2016,"high":2059,"low":2060,"close":951,"change":384,"percent_change":2061,"volume":2062,"transactions":9,"vwap":951},"2025-07-22",3.425,3.146,4.63,20500,{"date":2064,"open":1024,"high":697,"low":2065,"close":2026,"change":553,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2026},"2025-07-21",3.053,-4.14,93100,{"date":2069,"open":1293,"high":1278,"low":1018,"close":1267,"change":214,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1267},"2025-07-18",-2.87,60900,{"date":2073,"open":2000,"high":1641,"low":1044,"close":1293,"change":1112,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1293},"2025-07-17",9.43,135500,{"date":2077,"open":1011,"high":1219,"low":1973,"close":1989,"change":1318,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1989},"2025-07-16",-7.02,117300,{"date":2081,"open":974,"high":2082,"low":950,"close":625,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":625},"2025-07-15",4.36,-0.9,-20.83,599000,{"date":2087,"open":1150,"high":934,"low":1150,"close":974,"change":2088,"percent_change":1025,"volume":1765,"transactions":9,"vwap":974},"2025-07-14",0.48,{"date":2090,"open":1206,"high":1206,"low":1518,"close":1150,"change":186,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1150},"2025-07-11",-1.29,42000,{"date":2094,"open":2095,"high":705,"low":2095,"close":445,"change":1642,"percent_change":2096,"volume":2097,"transactions":9,"vwap":445},"2025-07-10",3.56,7.16,75200,{"date":2099,"open":1278,"high":1135,"low":1233,"close":1534,"change":323,"percent_change":1214,"volume":2100,"transactions":9,"vwap":1534},"2025-07-09",22000,{"date":2102,"open":1293,"high":2103,"low":1293,"close":1017,"change":1012,"percent_change":1383,"volume":2104,"transactions":9,"vwap":1017},"2025-07-08",3.755,113000,{"date":2106,"open":1555,"high":880,"low":1267,"close":1273,"change":331,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1273},"2025-07-07",-1.71,40400,{"date":2110,"open":1647,"high":2111,"low":1235,"close":1274,"change":1012,"percent_change":1188,"volume":2112,"transactions":9,"vwap":1274},"2025-07-03",3.534,57500,{"date":2114,"open":2025,"high":1288,"low":1239,"close":1228,"change":308,"percent_change":330,"volume":2115,"transactions":9,"vwap":1228},"2025-07-02",45300,{"date":2117,"open":935,"high":2118,"low":1239,"close":2119,"change":700,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-07-01",3.851,3.26,-13.3,160200,{"date":2123,"open":1510,"high":992,"low":2124,"close":309,"change":122,"percent_change":2125,"volume":2126,"transactions":9,"vwap":309},"2025-06-30",3.325,7.12,151200,{"date":2128,"open":1274,"high":1274,"low":2129,"close":1274,"change":308,"percent_change":18,"volume":2130,"transactions":9,"vwap":1274},"2025-06-27",3.16,131800,{"date":2132,"open":2026,"high":1219,"low":699,"close":1260,"change":423,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1260},"2025-06-26",9.15,238400,{"date":2136,"open":1018,"high":1510,"low":699,"close":2137,"change":634,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-06-25",3.17,-3.65,834000,{"date":2141,"open":2000,"high":2142,"low":2000,"close":1998,"change":254,"percent_change":924,"volume":2143,"transactions":9,"vwap":1998},"2025-06-24",3.436,80800,{"date":2145,"open":2129,"high":2129,"low":1052,"close":2000,"change":620,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2000},"2025-06-23",6.42,56400,{"date":2149,"open":1080,"high":1239,"low":1097,"close":197,"change":264,"percent_change":2150,"volume":2151,"transactions":9,"vwap":197},"2025-06-20",6.09,524300,{"date":2153,"open":2154,"high":1096,"low":1111,"close":1080,"change":21,"percent_change":950,"volume":2155,"transactions":9,"vwap":1080},"2025-06-18",2.67,42500,{"date":2157,"open":2158,"high":1097,"low":2158,"close":1109,"change":288,"percent_change":2159,"volume":1595,"transactions":9,"vwap":1109},"2025-06-17",2.48,0.37,{"date":2161,"open":1119,"high":2162,"low":1119,"close":2162,"change":423,"percent_change":2163,"volume":1147,"transactions":9,"vwap":2162},"2025-06-16",2.69,12.08,{"date":2165,"open":2158,"high":410,"low":2166,"close":2167,"change":586,"percent_change":2168,"volume":1667,"transactions":9,"vwap":2167},"2025-06-13",2.37,2.4,-7.69,{"date":2170,"open":420,"high":2171,"low":2172,"close":2173,"change":1075,"percent_change":2137,"volume":2174,"transactions":9,"vwap":2173},"2025-06-12",2.65,2.415,2.6,697400,{"date":2176,"open":2177,"high":2173,"low":2177,"close":1110,"change":288,"percent_change":127,"volume":2178,"transactions":9,"vwap":1110},"2025-06-11",2.422,23100,{"date":2180,"open":2173,"high":1109,"low":422,"close":2181,"change":214,"percent_change":1718,"volume":2182,"transactions":9,"vwap":2181},"2025-06-10",2.51,75300,{"date":2184,"open":601,"high":1097,"low":2185,"close":2186,"change":634,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-06-09",2.585,2.61,-4.4,18600,{"date":2190,"open":2154,"high":1091,"low":698,"close":1091,"change":107,"percent_change":419,"volume":2191,"transactions":9,"vwap":1091},"2025-06-06",96000,{"date":2193,"open":1109,"high":1087,"low":2194,"close":2154,"change":323,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2154},"2025-06-05",2.547,-0.74,28200,{"date":2198,"open":2199,"high":1051,"low":2162,"close":2162,"change":232,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2162},"2025-06-04",2.84,-4.61,59600,{"date":2203,"open":1066,"high":2204,"low":2205,"close":1098,"change":570,"percent_change":924,"volume":2206,"transactions":9,"vwap":1098},"2025-06-03",2.88,2.685,80300,{"date":2208,"open":1097,"high":1087,"low":2173,"close":1109,"change":509,"percent_change":2209,"volume":1637,"transactions":9,"vwap":1109},"2025-06-02",0.75,{"date":2211,"open":1103,"high":1066,"low":2212,"close":2213,"change":1075,"percent_change":1029,"volume":1241,"transactions":9,"vwap":2213},"2025-05-30",2.53,2.68,{"date":2215,"open":2162,"high":2216,"low":2217,"close":2173,"change":499,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2173},"2025-05-29",2.738,2.502,-1.52,80500,{"date":2221,"open":2222,"high":1073,"low":2223,"close":1082,"change":254,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1082},"2025-05-28",2.46,2.372,5.6,89400,{"date":2227,"open":2167,"high":420,"low":2228,"close":698,"change":1187,"percent_change":2229,"volume":2230,"transactions":9,"vwap":698},"2025-05-27",2.29,9.65,106800,{"date":2232,"open":419,"high":2233,"low":2234,"close":2235,"change":1174,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-05-23",2.322,2.19,2.28,-0.65,50500,{"date":2239,"open":2240,"high":2241,"low":432,"close":2242,"change":858,"percent_change":74,"volume":2243,"transactions":9,"vwap":2242},"2025-05-22",2.3,2.469,2.295,129800,{"date":2245,"open":2246,"high":410,"low":2247,"close":1119,"change":909,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1119},"2025-05-21",2.11,1.98,11,274500,{"date":2251,"open":2252,"high":2253,"low":452,"close":2254,"change":223,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-05-20",2.17,2.264,2.09,-3.69,120100,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2252,"change":302,"percent_change":302,"volume":2262,"transactions":9,"vwap":2252},"2025-05-19",2.16,2.33,1.97,186100,{"date":2264,"open":683,"high":2265,"low":2266,"close":2252,"change":609,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2252},"2025-05-16",2.305,2.125,-4.82,96700,{"date":2270,"open":2271,"high":2272,"low":440,"close":2235,"change":1012,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2235},"2025-05-15",2.08,2.36,9.62,369400,{"date":2276,"open":2277,"high":1938,"low":2247,"close":2271,"change":331,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2271},"2025-05-14",2.38,-2.8,333200,{"date":2281,"open":1111,"high":2171,"low":421,"close":251,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":251},"2025-05-13",-0.37,-14.74,646800,{"date":2286,"open":2287,"high":1155,"low":1974,"close":2181,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2181},"2025-05-12",3.375,0.31,14.09,12732100,{"date":2292,"open":2240,"high":1938,"low":432,"close":432,"change":648,"percent_change":2293,"volume":2294,"transactions":9,"vwap":432},"2025-05-09",-7.95,13800,{"date":2296,"open":2297,"high":2297,"low":2298,"close":1938,"change":1031,"percent_change":287,"volume":2299,"transactions":9,"vwap":1938},"2025-05-08",2.44,2.297,7600,{"date":2301,"open":2302,"high":2302,"low":2272,"close":2272,"change":1312,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2272},"2025-05-07",2.525,-6.35,11000,{"date":2306,"open":2307,"high":1284,"low":422,"close":1110,"change":272,"percent_change":1515,"volume":2308,"transactions":9,"vwap":1110},"2025-05-06",2.511,6500,{"date":2310,"open":1111,"high":2311,"low":2181,"close":410,"change":243,"percent_change":2312,"volume":2313,"transactions":9,"vwap":410},"2025-05-05",2.678,-1.15,21300,{"date":2315,"open":1079,"high":1062,"low":2316,"close":1111,"change":331,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1111},"2025-05-02",2.549,-2.24,38600,{"date":2320,"open":2321,"high":2213,"low":2322,"close":2213,"change":570,"percent_change":1805,"volume":2323,"transactions":9,"vwap":2213},"2025-05-01",2.56,2.45,33800,{"date":2325,"open":2326,"high":601,"low":2322,"close":2321,"change":308,"percent_change":461,"volume":2327,"transactions":9,"vwap":2321},"2025-04-30",2.492,38000,{"date":2329,"open":2322,"high":420,"low":2330,"close":2181,"change":107,"percent_change":2322,"volume":2331,"transactions":9,"vwap":2181},"2025-04-29",2.405,35300,{"date":2333,"open":2334,"high":2322,"low":676,"close":2322,"change":21,"percent_change":1132,"volume":2335,"transactions":9,"vwap":2322},"2025-04-28",2.31,51000,{"date":2337,"open":461,"high":2167,"low":461,"close":2272,"change":2159,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2272},"2025-04-25",18.59,77200,{"date":2341,"open":461,"high":2342,"low":2343,"close":461,"change":272,"percent_change":2344,"volume":1196,"transactions":9,"vwap":461},"2025-04-24",2.15,1.983,-3.4,{"date":2346,"open":683,"high":2240,"low":2347,"close":2347,"change":1826,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-04-23",2.06,-7.62,36500,{"date":2351,"open":676,"high":2352,"low":432,"close":683,"change":272,"percent_change":2353,"volume":2354,"transactions":9,"vwap":683},"2025-04-22",2.385,-3.04,48300,{"date":2356,"open":1110,"high":1110,"low":1948,"close":2240,"change":648,"percent_change":2357,"volume":1236,"transactions":9,"vwap":2240},"2025-04-21",-7.63,{"date":180,"open":659,"high":1284,"low":2359,"close":422,"change":1075,"percent_change":1647,"volume":2360,"transactions":9,"vwap":422},2.335,50000]