[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GIFT":3,"homepage-market-summary":31,"stock-historical-GIFT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GIFT","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},"Giftify, Inc. Common Stock","Nasdaq",null,"RETAIL-CATALOG & MAIL-ORDER HOUSES","Giftify Inc operates in the incentive and rewards industry with a focus on retail, dining, and entertainment experiences, as the owner and operator of digital platforms, CardCash.com, Restaurant.com, and Takeout7.com. CardCash.com is a secondary gift card exchange platform, allowing consumers and retailers to buy and sell gift cards at various scales from several retailers; Restaurant.com is a restaurant-focused digital deals brand, connecting digital consumers and businesses by offering dining, retail, and entertainment deal options at several restaurants and retailers; and Takeout7 is a restaurant technology company offering online ordering solutions and AI-powered digital marketing services. Giftify has one segment, the sale of gift cards and discount certificates to its customers.","40","Schaumburg, IL",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},0.5499,0.5001,0.7139,0.49,0.512,0.0379,7.4,3860782.325225,8806,0.6126,1.29,0.44,87920.196963612,12.9,1439,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,42,49,55,62,69],{"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":19,"is_up":40,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":40,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":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":19,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"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},2.08,83910,30627149.240903,-68.4,"2025-04-22",[182,183,193,203,212,222,232,242,251,261,270,280,290,299,309,319,326,336,345,355,363,372,382,392,401,410,419,429,439,448,457,466,476,484,495,504,514,523,534,544,553,564,574,584,595,604,614,622,631,638,646,653,661,669,678,684,692,701,709,716,723,730,737,744,749,754,760,767,773,778,783,789,795,803,808,815,819,827,833,839,845,853,859,864,871,878,883,888,892,899,903,908,911,915,919,926,930,936,944,950,956,963,968,974,977,983,990,997,1002,1007,1010,1015,1018,1023,1028,1035,1038,1043,1046,1050,1055,1058,1062,1066,1069,1073,1077,1081,1084,1089,1093,1097,1102,1107,1115,1120,1124,1129,1134,1138,1144,1150,1155,1161,1167,1173,1180,1183,1189,1197,1203,1209,1212,1215,1220,1224,1230,1233,1237,1242,1244,1249,1253,1256,1259,1264,1269,1271,1274,1278,1284,1288,1291,1295,1299,1301,1304,1308,1311,1316,1320,1323,1327,1331,1335,1340,1343,1348,1351,1356,1360,1364,1368,1370,1374,1378,1381,1383,1387,1390,1395,1398,1401,1404,1407,1412,1416,1419,1424,1429,1433,1437,1441,1444,1449,1452,1455,1461,1467,1471,1474,1477,1479,1481,1486,1489,1494,1501,1506,1510,1515,1518,1522,1526,1531,1537,1539,1542,1546,1549,1554,1560,1565,1570,1574,1577,1581,1586,1589,1592,1595,1597,1600,1603,1607,1611,1616,1620,1623,1627,1630,1633,1637,1640,1644,1647,1650,1654,1658,1662,1665,1669,1673,1675,1678,1683,1686,1690,1693,1698,1701,1703,1706,1709,1712,1715,1718,1721,1725,1730,1733,1736,1739,1744,1748,1753,1758,1763,1765,1768,1772,1777,1780,1784,1789,1792,1797,1800,1805,1810,1814,1818,1822,1827,1832,1839,1845,1850,1855,1861,1866,1871,1877,1881,1887,1892,1897,1901,1906,1912,1916,1920,1926,1932,1937,1941,1947,1952,1957,1963,1969,1974,1978,1982,1987,1992,1996,2000,2003,2008,2012,2015,2020,2025,2031,2038,2043,2046,2049,2053,2056,2061,2064,2068,2072],{"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",0.5099,0.55,0.4887,0.0233,4.77,263907.931846,564,0.5162,{"date":194,"open":195,"high":196,"low":197,"close":187,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",0.6,0.61,0.46,-0.1213,-19.89,298833.305068,440,0.5148,{"date":204,"open":205,"high":206,"low":195,"close":196,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",0.6258,0.6262,-0.0012,-0.2,13311.2134,437,0.6125,{"date":213,"open":214,"high":215,"low":195,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",0.6887,0.6976,0.6112,-0.0553,-8.3,42584.2134,186,0.6367,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",0.6499,0.6666,0.6665,0.0717,12.06,14680.887566,174,0.6776,{"date":233,"open":234,"high":235,"low":27,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",0.6537,0.7124,0.594751,-0.0852,-12.53,77803.112898,316,0.5754,{"date":243,"open":137,"high":244,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",0.68,0.6463,-0.001,-0.15,26332.2134,111,0.671,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",0.729,0.7369,0.67,0.681,0,11186.2134,131,0.6958,{"date":262,"open":263,"high":264,"low":265,"close":256,"change":266,"percent_change":189,"volume":267,"transactions":268,"vwap":269},"2026-09-21",0.698,0.753,0.677801,0.031,178950.2134,314,0.7278,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",0.7,0.7526,0.65,-0.0053,-0.81,68709.2134,215,0.6825,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",0.6738,0.7005,0.6553,0.0153,2.39,27605.2134,269,0.6813,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",0.7678,0.64,-0.0599,-8.56,13468.305068,187,0.6945,{"date":300,"open":301,"high":302,"low":255,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",0.695,0.7179,0.6999,-0.0006,-0.09,35687.2134,333,0.7227,{"date":310,"open":311,"high":312,"low":313,"close":283,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",0.766,0.8102,0.58,-0.0645,-8.43,59565.630468,603,0.6872,{"date":320,"open":321,"high":322,"low":321,"close":322,"change":257,"percent_change":257,"volume":323,"transactions":324,"vwap":325},"2026-09-11",0.72,0.765,4066.2134,189,0.7598,{"date":327,"open":328,"high":329,"low":330,"close":322,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",0.7682,0.8275,0.7065,0.065,9.29,19451.584221,515,0.7585,{"date":337,"open":338,"high":339,"low":272,"close":272,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",0.7701,0.8013,-0.07,-9.09,45062.31096,416,0.7689,{"date":346,"open":347,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",0.8,0.81,0.77,-0.0136,-1.74,11362.163281,94,0.7971,{"date":356,"open":357,"high":357,"low":132,"close":358,"change":359,"percent_change":276,"volume":360,"transactions":361,"vwap":362},"2026-09-04",0.8075,0.7836,-0.0064,19742.2134,118,0.7946,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":246,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",0.781,0.8055,0.79,-0.13,19578.557297,83,0.7974,{"date":373,"open":374,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",0.815,0.82,0.791,-0.009,-1.12,34047.529633,211,0.8159,{"date":383,"open":384,"high":385,"low":386,"close":347,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",0.823,0.823001,0.7743,-0.015,-1.84,49679.2134,196,0.7999,{"date":393,"open":394,"high":395,"low":374,"close":374,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",0.8225,0.8299,-0.0125,-1.51,1572.86373,220,0.8251,{"date":402,"open":403,"high":404,"low":403,"close":329,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",0.8101,0.8649,0.0115,1.41,12403.0216,98,0.8452,{"date":411,"open":412,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",0.8699,0.816,-0.007,-0.85,4654.6175,74,0.8383,{"date":420,"open":421,"high":422,"low":423,"close":384,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",0.7955,0.83,0.7925,0.01,1.23,47363.6175,147,0.8046,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",0.84,0.8041,0.813,-0.0295,-3.5,59107.606586,205,0.8119,{"date":440,"open":441,"high":67,"low":422,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",0.89,0.8425,-0.0036,-0.43,65801.4485,259,0.8723,{"date":449,"open":450,"high":450,"low":375,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",0.909999,0.8461,-0.0091,-1.06,61623.6175,583,0.8506,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":408,"vwap":465},"2026-08-20",0.895,0.85,0.8552,-0.0023,-0.27,34330.574839,0.8765,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",0.851,0.891884,0.8575,-0.0122,-1.4,13583.21974,535,0.875,{"date":477,"open":460,"high":478,"low":460,"close":479,"change":480,"percent_change":152,"volume":481,"transactions":482,"vwap":483},"2026-08-18",0.9099,0.8697,0.003,8393.917019,87,0.8844,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",0.899,0.907,0.861,0.8667,-0.0233,-2.62,20087.671412,163,0.8859,{"date":496,"open":497,"high":498,"low":499,"close":441,"change":500,"percent_change":501,"volume":502,"transactions":370,"vwap":503},"2026-08-14",0.88,0.8999,0.8712,0.0191,2.19,5539.908378,0.8821,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":447},"2026-08-13",0.9399,0.94,0.8564,0.8709,-0.029,-3.22,60063.49521,156,{"date":515,"open":497,"high":516,"low":517,"close":498,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",0.9038,0.877,-0.0178,-1.94,14126.4309,119,0.8888,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",0.919,0.939,0.8881,0.9177,0.0308,3.47,36408.920532,610,0.9198,{"date":535,"open":67,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",0.9271,0.876,0.8869,0.0094,1.07,45537.4309,500,0.9001,{"date":545,"open":441,"high":546,"low":475,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",0.949999,0.8775,-0.0222,-2.47,40208.438102,330,0.9025,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",0.9026,0.9084,0.885,0.8997,-0.0144,-1.58,50878.752829,326,0.8979,{"date":565,"open":566,"high":47,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",0.9896,0.8867,0.9141,-0.0359,-3.78,118653.557497,1133,0.9371,{"date":575,"open":576,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",1.04,1.06,0.95,-0.08,-7.77,101406.421726,493,0.9919,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",0.93,1.09,0.92,1.03,0.162,18.66,697860.496115,1841,1.0248,{"date":596,"open":586,"high":507,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",0.8395,0.868,0.0031,0.36,98972.1881,1056,0.8834,{"date":605,"open":606,"high":607,"low":608,"close":404,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",0.91,0.98,0.86,-0.0256,-2.87,96565.797987,420,0.9059,{"date":615,"open":606,"high":606,"low":441,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",0.8905,-0.0175,-1.93,10484.682605,68,0.9053,{"date":623,"open":486,"high":624,"low":441,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",0.9225,0.908,0.027,3.06,21597.199336,79,0.9018,{"date":632,"open":543,"high":543,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":417,"vwap":637},"2026-07-27",0.881,-0.019,-2.11,11407.553575,0.8897,{"date":639,"open":640,"high":640,"low":67,"close":67,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",0.915,0.005,0.56,17229.1881,190,0.9007,{"date":647,"open":588,"high":648,"low":497,"close":459,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":528},"2026-07-23",0.9299,-0.0249,-2.71,56115.223444,122,{"date":654,"open":588,"high":586,"low":606,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-22",0.9199,0.0098,1.08,9212.1881,435,0.9222,{"date":662,"open":663,"high":507,"low":67,"close":664,"change":665,"percent_change":102,"volume":666,"transactions":667,"vwap":668},"2026-07-21",0.905,0.9101,0.0091,14981.01251,216,0.9138,{"date":670,"open":459,"high":606,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-20",0.890101,0.901,0.011,1.24,12681.1881,154,0.8981,{"date":679,"open":680,"high":681,"low":497,"close":680,"change":387,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-17",0.88999999,0.92000002,-1.66,46500,{"date":685,"open":686,"high":681,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-16",0.89999998,0.87800002,0.90499997,0.054,6.35,40800,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-15",0.86000001,0.89499998,0.85000002,0.85100001,-0.005,-0.58,62600,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-14",0.93900001,0.83999997,0.85600001,-0.031,-3.49,33100,{"date":710,"open":507,"high":507,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-13",0.88499999,0.88700002,-0.026,-2.85,12900,{"date":717,"open":718,"high":718,"low":680,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-10",0.93000001,0.91299999,0.013,1.44,24100,{"date":724,"open":725,"high":726,"low":680,"close":686,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":686},"2026-07-09",0.97600001,0.98000002,-0.06,-6.25,30300,{"date":731,"open":732,"high":47,"low":733,"close":732,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":732},"2026-07-08",0.95999998,0.94999999,0.016,1.69,35600,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-07",0.99000001,0.94400001,-0.024,-2.48,13100,{"date":745,"open":47,"high":47,"low":507,"close":746,"change":706,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-06",0.96799999,-3.1,40100,{"date":750,"open":47,"high":47,"low":507,"close":751,"change":246,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-02",0.99900001,-0.1,27900,{"date":755,"open":733,"high":47,"low":756,"close":47,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":47},"2026-07-01",0.93199998,0.052,5.49,19600,{"date":761,"open":732,"high":762,"low":763,"close":764,"change":377,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-30",0.98199999,0.92500001,0.94800001,-0.94,26400,{"date":768,"open":89,"high":89,"low":681,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-29",0.95700002,-0.053,-5.25,36100,{"date":774,"open":47,"high":89,"low":507,"close":102,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":102},"2026-06-26",0.071,7.56,43800,{"date":779,"open":733,"high":89,"low":703,"close":703,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":703},"2026-06-25",-0.016,-1.68,59900,{"date":784,"open":497,"high":102,"low":694,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-24",0.95499998,0.082,9.39,131200,{"date":790,"open":732,"high":726,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-23",0.87300003,-0.057,-6.13,33800,{"date":796,"open":797,"high":798,"low":799,"close":718,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":718},"2026-06-22",0.89600003,0.99299997,0.86299998,0.04,4.49,48600,{"date":804,"open":726,"high":47,"low":680,"close":680,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":680},"2026-06-18",-0.11,-11,82300,{"date":809,"open":810,"high":811,"low":733,"close":47,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":47},"2026-06-17",0.958,1.075,0.045,4.71,91500,{"date":816,"open":732,"high":47,"low":785,"close":785,"change":780,"percent_change":817,"volume":818,"transactions":9,"vwap":785},"2026-06-16",-1.65,47900,{"date":820,"open":821,"high":589,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-15",0.95599997,0.91000003,0.97100002,0.051,5.54,73600,{"date":828,"open":829,"high":830,"low":829,"close":681,"change":831,"percent_change":88,"volume":832,"transactions":9,"vwap":681},"2026-06-12",0.87,0.97000003,0.03,56400,{"date":834,"open":835,"high":725,"low":829,"close":680,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":680},"2026-06-11",0.92699999,-0.02,-2.2,60800,{"date":840,"open":841,"high":842,"low":686,"close":822,"change":634,"percent_change":843,"volume":844,"transactions":9,"vwap":822},"2026-06-10",0.90100002,1.015,-2.05,147300,{"date":846,"open":847,"high":47,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-09",0.82999998,0.73900002,0.92900002,0.097,11.66,232200,{"date":854,"open":847,"high":711,"low":847,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-08",0.83200002,0.002,0.24,1733800,{"date":860,"open":847,"high":861,"low":847,"close":847,"change":387,"percent_change":862,"volume":863,"transactions":9,"vwap":847},"2026-06-05",0.84500003,-1.78,29800,{"date":865,"open":866,"high":867,"low":847,"close":861,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":861},"2026-06-04",0.85699999,0.866,-0.028,-3.21,67200,{"date":872,"open":873,"high":874,"low":847,"close":791,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":791},"2026-06-03",0.86500001,0.90899998,0.043,5.18,64900,{"date":879,"open":880,"high":686,"low":847,"close":847,"change":836,"percent_change":881,"volume":882,"transactions":9,"vwap":847},"2026-06-02",0.87699997,-2.35,45500,{"date":884,"open":687,"high":681,"low":847,"close":696,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":696},"2026-06-01",-0.045,-5.03,48000,{"date":889,"open":829,"high":686,"low":861,"close":695,"change":626,"percent_change":890,"volume":891,"transactions":9,"vwap":695},"2026-05-29",3.11,96600,{"date":893,"open":680,"high":680,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-28",0.84600002,0.86799997,0.023,2.72,43500,{"date":900,"open":822,"high":822,"low":704,"close":861,"change":510,"percent_change":901,"volume":902,"transactions":9,"vwap":861},"2026-05-27",-3.32,63200,{"date":904,"open":822,"high":732,"low":696,"close":905,"change":713,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-26",0.87400001,-2.89,124200,{"date":909,"open":756,"high":756,"low":680,"close":686,"change":257,"percent_change":257,"volume":910,"transactions":9,"vwap":686},"2026-05-22",16100,{"date":912,"open":756,"high":756,"low":686,"close":686,"change":424,"percent_change":913,"volume":914,"transactions":9,"vwap":686},"2026-05-21",1.12,10700,{"date":916,"open":733,"high":726,"low":680,"close":680,"change":305,"percent_change":917,"volume":918,"transactions":9,"vwap":680},"2026-05-20",-9.18,27300,{"date":920,"open":921,"high":540,"low":922,"close":726,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":726},"2026-05-19",1.05,0.977,-0.04,-3.92,60500,{"date":927,"open":102,"high":587,"low":47,"close":89,"change":831,"percent_change":928,"volume":929,"transactions":9,"vwap":89},"2026-05-18",3.03,98900,{"date":931,"open":932,"high":540,"low":705,"close":739,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":739},"2026-05-15",0.86400002,0.075,8.2,181900,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-14",0.86199999,0.954,0.91500002,0.07,8.28,41300,{"date":945,"open":847,"high":946,"low":348,"close":861,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":861},"2026-05-13",0.89899999,0.035,4.32,33500,{"date":951,"open":704,"high":952,"low":348,"close":348,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":348},"2026-05-12",0.89200002,-0.072,-8.16,57300,{"date":957,"open":958,"high":680,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-11",0.81999999,0.88200003,0.067,8.22,35500,{"date":964,"open":681,"high":47,"low":374,"close":374,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":374},"2026-05-08",-0.123,-13.11,64000,{"date":969,"open":739,"high":102,"low":718,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-07",0.93800002,-0.032,-3.3,59300,{"date":975,"open":47,"high":921,"low":830,"close":830,"change":741,"percent_change":976,"volume":838,"transactions":9,"vwap":830},"2026-05-06",-2.41,{"date":978,"open":47,"high":979,"low":739,"close":980,"change":480,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-05",1.082,0.99400002,0.3,19200,{"date":984,"open":985,"high":60,"low":732,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-04",1.18,0.991,-0.149,-13.07,111700,{"date":991,"open":992,"high":985,"low":993,"close":994,"change":836,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-01",1.17,1.11,1.14,-1.72,24700,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":257,"percent_change":257,"volume":1001,"transactions":9,"vwap":1000},"2026-04-30",1.2,1.16,31200,{"date":1003,"open":60,"high":1004,"low":1005,"close":1000,"change":112,"percent_change":415,"volume":1006,"transactions":9,"vwap":1000},"2026-04-29",1.22,1.15,31900,{"date":1008,"open":425,"high":425,"low":1000,"close":992,"change":112,"percent_change":415,"volume":1009,"transactions":9,"vwap":992},"2026-04-28",44200,{"date":1011,"open":1012,"high":1004,"low":1000,"close":985,"change":1013,"percent_change":742,"volume":1014,"transactions":9,"vwap":985},"2026-04-27",1.21,-0.03,24200,{"date":1016,"open":985,"high":674,"low":1005,"close":1012,"change":424,"percent_change":422,"volume":1017,"transactions":9,"vwap":1012},"2026-04-24",42700,{"date":1019,"open":1020,"high":1020,"low":1005,"close":999,"change":923,"percent_change":1021,"volume":1022,"transactions":9,"vwap":999},"2026-04-23",1.26,-3.23,49800,{"date":1024,"open":1025,"high":26,"low":999,"close":674,"change":112,"percent_change":1026,"volume":1027,"transactions":9,"vwap":674},"2026-04-22",1.25,-0.8,170700,{"date":1029,"open":1030,"high":1031,"low":999,"close":1025,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1025},"2026-04-21",1.206,1.28,0.02,1.63,125500,{"date":1036,"open":1004,"high":425,"low":999,"close":425,"change":112,"percent_change":276,"volume":1037,"transactions":9,"vwap":425},"2026-04-20",7700,{"date":1039,"open":1012,"high":674,"low":1040,"close":674,"change":800,"percent_change":1041,"volume":1042,"transactions":9,"vwap":674},"2026-04-17",1.185,3.33,9100,{"date":1044,"open":1020,"high":1020,"low":1000,"close":999,"change":923,"percent_change":1021,"volume":1045,"transactions":9,"vwap":999},"2026-04-16",47200,{"date":1047,"open":1031,"high":1031,"low":992,"close":674,"change":836,"percent_change":1048,"volume":1049,"transactions":9,"vwap":674},"2026-04-15",-1.59,93100,{"date":1051,"open":540,"high":1020,"low":921,"close":1020,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1020},"2026-04-14",0.2,18.87,138600,{"date":1056,"open":657,"high":657,"low":589,"close":577,"change":424,"percent_change":578,"volume":1057,"transactions":9,"vwap":577},"2026-04-13",70400,{"date":1059,"open":47,"high":921,"low":718,"close":921,"change":424,"percent_change":1060,"volume":1061,"transactions":9,"vwap":921},"2026-04-10",0.96,102200,{"date":1063,"open":811,"high":913,"low":102,"close":576,"change":836,"percent_change":1064,"volume":1065,"transactions":9,"vwap":576},"2026-04-09",-1.89,377900,{"date":1067,"open":577,"high":657,"low":589,"close":577,"change":424,"percent_change":578,"volume":1068,"transactions":9,"vwap":577},"2026-04-08",92300,{"date":1070,"open":1071,"high":577,"low":89,"close":921,"change":424,"percent_change":1060,"volume":1072,"transactions":9,"vwap":921},"2026-04-07",1.025,87600,{"date":1074,"open":589,"high":577,"low":47,"close":576,"change":1032,"percent_change":1075,"volume":1076,"transactions":9,"vwap":576},"2026-04-06",1.96,109900,{"date":1078,"open":589,"high":589,"low":47,"close":89,"change":1032,"percent_change":1079,"volume":1080,"transactions":9,"vwap":89},"2026-04-02",2,51300,{"date":1082,"open":47,"high":576,"low":739,"close":47,"change":257,"percent_change":257,"volume":1083,"transactions":9,"vwap":47},"2026-04-01",349900,{"date":1085,"open":704,"high":589,"low":704,"close":47,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":47},"2026-03-31",0.16,19.05,138500,{"date":1090,"open":488,"high":686,"low":847,"close":704,"change":741,"percent_change":1091,"volume":1092,"transactions":9,"vwap":704},"2026-03-30",-2.78,54100,{"date":1094,"open":680,"high":686,"low":694,"close":932,"change":713,"percent_change":1095,"volume":1096,"transactions":9,"vwap":932},"2026-03-27",-2.92,40700,{"date":1098,"open":874,"high":718,"low":497,"close":680,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":680},"2026-03-26",-0.002,-0.22,80500,{"date":1103,"open":785,"high":785,"low":952,"close":952,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":952},"2026-03-25",-0.055,-5.81,62200,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-24",0.99800003,0.90799999,0.94700003,0.015,1.61,97500,{"date":1116,"open":47,"high":576,"low":688,"close":756,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":756},"2026-03-23",0.032,3.56,318800,{"date":1121,"open":681,"high":681,"low":694,"close":686,"change":1032,"percent_change":1122,"volume":1123,"transactions":9,"vwap":686},"2026-03-20",2.27,91000,{"date":1125,"open":732,"high":732,"low":696,"close":497,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":497},"2026-03-19",-0.033,-3.61,69500,{"date":1130,"open":47,"high":47,"low":680,"close":719,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":719},"2026-03-18",0.033,3.75,125800,{"date":1135,"open":681,"high":1136,"low":497,"close":497,"change":257,"percent_change":257,"volume":1137,"transactions":9,"vwap":497},"2026-03-17",0.99199998,71700,{"date":1139,"open":1140,"high":1141,"low":1140,"close":497,"change":941,"percent_change":1142,"volume":1143,"transactions":9,"vwap":497},"2026-03-16",0.80000001,0.917,8.64,58000,{"date":1145,"open":1146,"high":497,"low":1147,"close":348,"change":706,"percent_change":1148,"volume":1149,"transactions":9,"vwap":348},"2026-03-13",0.87099999,0.77999997,-3.69,30800,{"date":1151,"open":704,"high":681,"low":847,"close":1152,"change":634,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-12",0.84100002,-2.21,44700,{"date":1156,"open":696,"high":726,"low":1157,"close":694,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":694},"2026-03-11",0.79500002,0.1,13.16,668700,{"date":1162,"open":374,"high":1163,"low":1164,"close":1165,"change":257,"percent_change":257,"volume":1166,"transactions":9,"vwap":1165},"2026-03-10",0.82300001,0.74000001,0.75999999,22200,{"date":1168,"open":1169,"high":1170,"low":1165,"close":1165,"change":971,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1165},"2026-03-09",0.80699998,0.84399998,-4.04,31400,{"date":1174,"open":958,"high":1163,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-06",0.76999998,0.792,-0.008,-1,10500,{"date":1181,"open":680,"high":680,"low":1147,"close":1140,"change":340,"percent_change":1182,"volume":1123,"transactions":9,"vwap":1140},"2026-03-05",-8.05,{"date":1184,"open":1185,"high":1185,"low":694,"close":829,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":829},"2026-03-04",0.93099999,-0.027,-3.01,18700,{"date":1190,"open":1191,"high":1192,"low":680,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-03",0.90600002,0.92400002,0.89700001,-0.003,-0.33,5500,{"date":1198,"open":1199,"high":830,"low":829,"close":686,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":686},"2026-03-02",0.96499997,-0.054,-5.66,21600,{"date":1204,"open":1205,"high":1205,"low":939,"close":939,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":939},"2026-02-27",0.972,0.044,4.84,2600,{"date":1210,"open":47,"high":576,"low":686,"close":822,"change":305,"percent_change":1211,"volume":1154,"transactions":9,"vwap":822},"2026-02-26",-9,{"date":1213,"open":102,"high":576,"low":726,"close":47,"change":257,"percent_change":257,"volume":1214,"transactions":9,"vwap":47},"2026-02-25",39900,{"date":1216,"open":589,"high":589,"low":1217,"close":47,"change":1032,"percent_change":1218,"volume":1219,"transactions":9,"vwap":47},"2026-02-24",0.995,2.04,6800,{"date":1221,"open":47,"high":47,"low":732,"close":726,"change":641,"percent_change":1222,"volume":1223,"transactions":9,"vwap":726},"2026-02-23",0.51,9300,{"date":1225,"open":1226,"high":1227,"low":830,"close":1226,"change":698,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-02-20",0.97500002,1.018,-0.51,10400,{"date":1231,"open":657,"high":657,"low":1226,"close":726,"change":641,"percent_change":1222,"volume":1232,"transactions":9,"vwap":726},"2026-02-19",8200,{"date":1234,"open":1109,"high":1109,"low":1226,"close":1226,"change":1112,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1226},"2026-02-18",1.56,7300,{"date":1238,"open":1239,"high":89,"low":732,"close":732,"change":387,"percent_change":1240,"volume":1241,"transactions":9,"vwap":732},"2026-02-17",0.96600002,-1.54,5900,{"date":1243,"open":89,"high":89,"low":1226,"close":1226,"change":257,"percent_change":257,"volume":1232,"transactions":9,"vwap":1226},"2026-02-13",{"date":1245,"open":102,"high":1246,"low":1226,"close":1226,"change":641,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1226},"2026-02-12",1.039,0.52,13600,{"date":1250,"open":726,"high":798,"low":830,"close":830,"change":112,"percent_change":1251,"volume":1252,"transactions":9,"vwap":830},"2026-02-11",-1.02,29100,{"date":1254,"open":830,"high":739,"low":830,"close":726,"change":641,"percent_change":1222,"volume":1255,"transactions":9,"vwap":726},"2026-02-10",8800,{"date":1257,"open":739,"high":739,"low":830,"close":1226,"change":1112,"percent_change":1235,"volume":1258,"transactions":9,"vwap":1226},"2026-02-09",78500,{"date":1260,"open":577,"high":577,"low":939,"close":732,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":732},"2026-02-06",-0.05,-4.95,130200,{"date":1265,"open":1266,"high":577,"low":739,"close":102,"change":923,"percent_change":1267,"volume":1268,"transactions":9,"vwap":102},"2026-02-05",1.045,-3.81,113000,{"date":1270,"open":577,"high":587,"low":739,"close":921,"change":424,"percent_change":1060,"volume":891,"transactions":9,"vwap":921},"2026-02-04",{"date":1272,"open":540,"high":587,"low":576,"close":576,"change":257,"percent_change":257,"volume":1273,"transactions":9,"vwap":576},"2026-02-03",12400,{"date":1275,"open":921,"high":913,"low":589,"close":576,"change":112,"percent_change":1276,"volume":1277,"transactions":9,"vwap":576},"2026-02-02",-0.95,132400,{"date":1279,"open":1280,"high":993,"low":1281,"close":921,"change":923,"percent_change":1282,"volume":1283,"transactions":9,"vwap":921},"2026-01-30",1.1,1.049,-3.67,120100,{"date":1285,"open":587,"high":993,"low":1286,"close":587,"change":257,"percent_change":257,"volume":1287,"transactions":9,"vwap":587},"2026-01-29",1.085,96500,{"date":1289,"open":1280,"high":1280,"low":657,"close":587,"change":424,"percent_change":586,"volume":1290,"transactions":9,"vwap":587},"2026-01-28",9400,{"date":1292,"open":540,"high":1005,"low":1217,"close":657,"change":836,"percent_change":1293,"volume":1294,"transactions":9,"vwap":657},"2026-01-27",-1.82,177400,{"date":1296,"open":993,"high":993,"low":540,"close":1280,"change":1032,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1280},"2026-01-26",1.85,21300,{"date":1300,"open":657,"high":1280,"low":657,"close":657,"change":257,"percent_change":257,"volume":715,"transactions":9,"vwap":657},"2026-01-23",{"date":1302,"open":657,"high":1005,"low":577,"close":657,"change":424,"percent_change":586,"volume":1303,"transactions":9,"vwap":657},"2026-01-22",112100,{"date":1305,"open":577,"high":1005,"low":577,"close":540,"change":1013,"percent_change":1306,"volume":1307,"transactions":9,"vwap":540},"2026-01-21",-2.73,167300,{"date":1309,"open":657,"high":1280,"low":577,"close":1280,"change":424,"percent_change":588,"volume":1310,"transactions":9,"vwap":1280},"2026-01-20",25400,{"date":1312,"open":587,"high":1313,"low":540,"close":587,"change":112,"percent_change":1314,"volume":1315,"transactions":9,"vwap":587},"2026-01-16",1.106,-0.91,54500,{"date":1317,"open":993,"high":1318,"low":540,"close":1280,"change":257,"percent_change":257,"volume":1319,"transactions":9,"vwap":1280},"2026-01-15",1.115,115100,{"date":1321,"open":993,"high":117,"low":657,"close":1280,"change":424,"percent_change":588,"volume":1322,"transactions":9,"vwap":1280},"2026-01-14",254000,{"date":1324,"open":117,"high":1325,"low":589,"close":587,"change":257,"percent_change":257,"volume":1326,"transactions":9,"vwap":587},"2026-01-13",1.132,97000,{"date":1328,"open":1280,"high":994,"low":587,"close":587,"change":1032,"percent_change":1329,"volume":1330,"transactions":9,"vwap":587},"2026-01-12",1.87,25700,{"date":1332,"open":1333,"high":913,"low":540,"close":540,"change":1013,"percent_change":1306,"volume":1334,"transactions":9,"vwap":540},"2026-01-09",1.095,105200,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1280,"change":424,"percent_change":588,"volume":1339,"transactions":9,"vwap":1280},"2026-01-08",1.105,1.055,94500,{"date":1341,"open":540,"high":913,"low":540,"close":587,"change":257,"percent_change":257,"volume":1342,"transactions":9,"vwap":587},"2026-01-07",2700,{"date":1344,"open":1345,"high":994,"low":587,"close":587,"change":727,"percent_change":1346,"volume":1347,"transactions":9,"vwap":587},"2026-01-06",1.138,-5.22,45400,{"date":1349,"open":913,"high":1005,"low":913,"close":1005,"change":831,"percent_change":1350,"volume":743,"transactions":9,"vwap":1005},"2026-01-05",2.68,{"date":1352,"open":540,"high":1353,"low":540,"close":913,"change":1032,"percent_change":1354,"volume":1355,"transactions":9,"vwap":913},"2026-01-02",1.125,1.82,23400,{"date":1357,"open":576,"high":1280,"low":589,"close":1280,"change":941,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1280},"2025-12-31",6.8,42400,{"date":1361,"open":921,"high":1338,"low":589,"close":589,"change":1013,"percent_change":1362,"volume":1363,"transactions":9,"vwap":589},"2025-12-30",-2.83,25600,{"date":1365,"open":1366,"high":577,"low":89,"close":577,"change":424,"percent_change":578,"volume":1367,"transactions":9,"vwap":577},"2025-12-29",1.051,41700,{"date":1369,"open":657,"high":657,"low":589,"close":921,"change":1013,"percent_change":1091,"volume":743,"transactions":9,"vwap":921},"2025-12-26",{"date":1371,"open":1372,"high":657,"low":921,"close":657,"change":424,"percent_change":586,"volume":1373,"transactions":9,"vwap":657},"2025-12-24",1.054,7800,{"date":1375,"open":89,"high":657,"low":89,"close":540,"change":831,"percent_change":1376,"volume":1377,"transactions":9,"vwap":540},"2025-12-23",2.88,30200,{"date":1379,"open":1266,"high":540,"low":823,"close":576,"change":257,"percent_change":257,"volume":1380,"transactions":9,"vwap":576},"2025-12-22",35200,{"date":1382,"open":576,"high":985,"low":589,"close":576,"change":257,"percent_change":257,"volume":1359,"transactions":9,"vwap":576},"2025-12-19",{"date":1384,"open":657,"high":587,"low":589,"close":576,"change":424,"percent_change":1385,"volume":1386,"transactions":9,"vwap":576},"2025-12-18",0.97,26800,{"date":1388,"open":921,"high":587,"low":589,"close":589,"change":1013,"percent_change":1362,"volume":1389,"transactions":9,"vwap":589},"2025-12-17",19300,{"date":1391,"open":1392,"high":587,"low":1392,"close":577,"change":800,"percent_change":1393,"volume":1394,"transactions":9,"vwap":577},"2025-12-16",1.035,3.92,27700,{"date":1396,"open":1217,"high":576,"low":739,"close":89,"change":1032,"percent_change":1079,"volume":1397,"transactions":9,"vwap":89},"2025-12-15",23800,{"date":1399,"open":587,"high":1280,"low":1400,"close":47,"change":727,"percent_change":1201,"volume":882,"transactions":9,"vwap":47},"2025-12-12",0.98500001,{"date":1402,"open":921,"high":1333,"low":576,"close":577,"change":1032,"percent_change":1403,"volume":1258,"transactions":9,"vwap":577},"2025-12-11",1.92,{"date":1405,"open":540,"high":913,"low":576,"close":576,"change":112,"percent_change":1276,"volume":1406,"transactions":9,"vwap":576},"2025-12-10",28100,{"date":1408,"open":913,"high":1409,"low":921,"close":921,"change":727,"percent_change":1410,"volume":1411,"transactions":9,"vwap":921},"2025-12-09",1.135,-5.41,53800,{"date":1413,"open":993,"high":993,"low":921,"close":993,"change":112,"percent_change":1414,"volume":1415,"transactions":9,"vwap":993},"2025-12-08",-0.89,18200,{"date":1417,"open":587,"high":913,"low":587,"close":913,"change":1032,"percent_change":1354,"volume":1418,"transactions":9,"vwap":913},"2025-12-05",24800,{"date":1420,"open":1280,"high":1421,"low":1280,"close":1280,"change":836,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1280},"2025-12-04",1.127,-1.79,3200,{"date":1425,"open":1426,"high":1426,"low":1427,"close":913,"change":257,"percent_change":257,"volume":1428,"transactions":9,"vwap":913},"2025-12-03",1.158,1.092,22500,{"date":1430,"open":1280,"high":1005,"low":587,"close":913,"change":1431,"percent_change":1432,"volume":1377,"transactions":9,"vwap":913},"2025-12-02",0.05,4.67,{"date":1434,"open":1280,"high":1435,"low":540,"close":540,"change":923,"percent_change":1436,"volume":1037,"transactions":9,"vwap":540},"2025-12-01",1.116,-3.6,{"date":1438,"open":994,"high":1005,"low":993,"close":993,"change":1032,"percent_change":1439,"volume":1440,"transactions":9,"vwap":993},"2025-11-28",1.83,21800,{"date":1442,"open":577,"high":1005,"low":577,"close":587,"change":257,"percent_change":257,"volume":1443,"transactions":9,"vwap":587},"2025-11-26",20900,{"date":1445,"open":1446,"high":993,"low":540,"close":587,"change":836,"percent_change":1447,"volume":1448,"transactions":9,"vwap":587},"2025-11-25",1.098,-1.8,8400,{"date":1450,"open":587,"high":993,"low":657,"close":993,"change":1032,"percent_change":1439,"volume":1451,"transactions":9,"vwap":993},"2025-11-24",12300,{"date":1453,"open":1454,"high":1454,"low":587,"close":587,"change":112,"percent_change":1314,"volume":1229,"transactions":9,"vwap":587},"2025-11-21",1.142,{"date":1456,"open":1446,"high":1457,"low":1446,"close":1280,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1280},"2025-11-20",1.123,0.019,1.76,19700,{"date":1462,"open":117,"high":117,"low":657,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2025-11-19",1.081,-0.034,-3.05,11600,{"date":1468,"open":1280,"high":117,"low":540,"close":1318,"change":947,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1318},"2025-11-18",3.24,58300,{"date":1472,"open":994,"high":994,"low":657,"close":657,"change":1013,"percent_change":1473,"volume":982,"transactions":9,"vwap":657},"2025-11-17",-2.7,{"date":1475,"open":994,"high":1000,"low":540,"close":993,"change":1032,"percent_change":1439,"volume":1476,"transactions":9,"vwap":993},"2025-11-14",47800,{"date":1478,"open":992,"high":992,"low":540,"close":587,"change":836,"percent_change":1447,"volume":1114,"transactions":9,"vwap":587},"2025-11-13",{"date":1480,"open":913,"high":1005,"low":657,"close":993,"change":1032,"percent_change":1439,"volume":1143,"transactions":9,"vwap":993},"2025-11-12",{"date":1482,"open":913,"high":1483,"low":540,"close":587,"change":1013,"percent_change":1484,"volume":1485,"transactions":9,"vwap":587},"2025-11-11",1.151,-2.68,33600,{"date":1487,"open":1280,"high":913,"low":576,"close":913,"change":1032,"percent_change":1354,"volume":1488,"transactions":9,"vwap":913},"2025-11-10",17300,{"date":1490,"open":576,"high":913,"low":1217,"close":1280,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1280},"2025-11-07",0.133,13.75,120800,{"date":1495,"open":576,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":315,"volume":1500,"transactions":9,"vwap":1498},"2025-11-06",1.065,0.95099998,0.96700001,-0.089,37200,{"date":1502,"open":1427,"high":1280,"low":576,"close":1503,"change":741,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-11-05",1.056,-2.22,7500,{"date":1507,"open":1280,"high":1280,"low":921,"close":657,"change":923,"percent_change":1508,"volume":1509,"transactions":9,"vwap":657},"2025-11-04",-3.57,22800,{"date":1511,"open":1005,"high":1512,"low":1280,"close":913,"change":1013,"percent_change":1513,"volume":1514,"transactions":9,"vwap":913},"2025-11-03",1.175,-2.61,42000,{"date":1516,"open":1000,"high":1517,"low":1280,"close":1005,"change":257,"percent_change":257,"volume":736,"transactions":9,"vwap":1005},"2025-10-31",1.172,{"date":1519,"open":1520,"high":999,"low":993,"close":1005,"change":424,"percent_change":497,"volume":1521,"transactions":9,"vwap":1005},"2025-10-30",1.174,87800,{"date":1523,"open":1004,"high":1004,"low":1524,"close":994,"change":1261,"percent_change":1525,"volume":1255,"transactions":9,"vwap":994},"2025-10-29",1.101,-4.2,{"date":1527,"open":992,"high":999,"low":913,"close":60,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":60},"2025-10-28",0.025,2.15,57700,{"date":1532,"open":1005,"high":1004,"low":657,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-10-27",1.165,0.085,7.87,101500,{"date":1538,"open":657,"high":1286,"low":577,"close":657,"change":424,"percent_change":586,"volume":1009,"transactions":9,"vwap":657},"2025-10-24",{"date":1540,"open":1372,"high":1280,"low":921,"close":540,"change":424,"percent_change":507,"volume":1541,"transactions":9,"vwap":540},"2025-10-23",21500,{"date":1543,"open":994,"high":994,"low":921,"close":577,"change":805,"percent_change":1544,"volume":1545,"transactions":9,"vwap":577},"2025-10-22",-9.4,49500,{"date":1547,"open":913,"high":992,"low":589,"close":992,"change":800,"percent_change":1548,"volume":1307,"transactions":9,"vwap":992},"2025-10-21",3.54,{"date":1550,"open":913,"high":985,"low":993,"close":117,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":117},"2025-10-20",0.022,1.99,1161100,{"date":1555,"open":1005,"high":1005,"low":587,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-10-17",1.108,-0.012,-1.07,52300,{"date":1561,"open":1562,"high":1000,"low":587,"close":913,"change":112,"percent_change":1563,"volume":1564,"transactions":9,"vwap":913},"2025-10-16",1.134,-0.88,55200,{"date":1566,"open":992,"high":1567,"low":587,"close":117,"change":107,"percent_change":1568,"volume":1569,"transactions":9,"vwap":117},"2025-10-15",1.205,5.61,200700,{"date":1571,"open":587,"high":1280,"low":540,"close":540,"change":112,"percent_change":1572,"volume":1573,"transactions":9,"vwap":540},"2025-10-14",-0.93,66100,{"date":1575,"open":657,"high":657,"low":577,"close":657,"change":641,"percent_change":1576,"volume":743,"transactions":9,"vwap":657},"2025-10-13",0.47,{"date":1578,"open":657,"high":657,"low":577,"close":811,"change":698,"percent_change":1579,"volume":1580,"transactions":9,"vwap":811},"2025-10-10",-0.46,15700,{"date":1582,"open":1280,"high":117,"low":1583,"close":657,"change":831,"percent_change":1584,"volume":1585,"transactions":9,"vwap":657},"2025-10-09",1.071,2.86,13700,{"date":1587,"open":1463,"high":985,"low":921,"close":921,"change":112,"percent_change":765,"volume":1588,"transactions":9,"vwap":921},"2025-10-08",119800,{"date":1590,"open":577,"high":657,"low":1338,"close":577,"change":257,"percent_change":257,"volume":1591,"transactions":9,"vwap":577},"2025-10-07",8700,{"date":1593,"open":921,"high":1333,"low":576,"close":577,"change":257,"percent_change":257,"volume":1594,"transactions":9,"vwap":577},"2025-10-06",19400,{"date":1596,"open":540,"high":1280,"low":576,"close":577,"change":257,"percent_change":257,"volume":1101,"transactions":9,"vwap":577},"2025-10-03",{"date":1598,"open":540,"high":979,"low":1266,"close":577,"change":257,"percent_change":257,"volume":1599,"transactions":9,"vwap":577},"2025-10-02",56300,{"date":1601,"open":577,"high":993,"low":576,"close":577,"change":257,"percent_change":257,"volume":1602,"transactions":9,"vwap":577},"2025-10-01",43000,{"date":1604,"open":587,"high":1409,"low":577,"close":577,"change":1013,"percent_change":1605,"volume":1606,"transactions":9,"vwap":577},"2025-09-30",-2.75,33200,{"date":1608,"open":921,"high":117,"low":921,"close":587,"change":831,"percent_change":1609,"volume":1610,"transactions":9,"vwap":587},"2025-09-29",2.83,20300,{"date":1612,"open":1613,"high":577,"low":1613,"close":577,"change":1431,"percent_change":1614,"volume":1615,"transactions":9,"vwap":577},"2025-09-26",1.008,4.95,11200,{"date":1617,"open":89,"high":576,"low":733,"close":102,"change":1013,"percent_change":1618,"volume":1619,"transactions":9,"vwap":102},"2025-09-25",-2.88,8100,{"date":1621,"open":921,"high":921,"low":798,"close":576,"change":1013,"percent_change":1622,"volume":1443,"transactions":9,"vwap":576},"2025-09-24",-2.8,{"date":1624,"open":587,"high":587,"low":1625,"close":540,"change":112,"percent_change":1572,"volume":1626,"transactions":9,"vwap":540},"2025-09-23",1.031,11400,{"date":1628,"open":576,"high":657,"low":1227,"close":657,"change":831,"percent_change":1584,"volume":1629,"transactions":9,"vwap":657},"2025-09-22",16300,{"date":1631,"open":921,"high":657,"low":89,"close":921,"change":836,"percent_change":1632,"volume":1389,"transactions":9,"vwap":921},"2025-09-19",-1.87,{"date":1634,"open":921,"high":540,"low":726,"close":540,"change":1032,"percent_change":1635,"volume":1636,"transactions":9,"vwap":540},"2025-09-18",1.9,28300,{"date":1638,"open":657,"high":117,"low":576,"close":921,"change":836,"percent_change":1632,"volume":1639,"transactions":9,"vwap":921},"2025-09-17",16500,{"date":1641,"open":1286,"high":913,"low":1642,"close":540,"change":1013,"percent_change":1306,"volume":1643,"transactions":9,"vwap":540},"2025-09-16",1.036,5200,{"date":1645,"open":994,"high":994,"low":1366,"close":1280,"change":424,"percent_change":588,"volume":1646,"transactions":9,"vwap":1280},"2025-09-15",20800,{"date":1648,"open":1280,"high":1280,"low":1649,"close":587,"change":1032,"percent_change":1329,"volume":1196,"transactions":9,"vwap":587},"2025-09-12",1.061,{"date":1651,"open":589,"high":1280,"low":102,"close":540,"change":800,"percent_change":1652,"volume":1653,"transactions":9,"vwap":540},"2025-09-11",3.88,8600,{"date":1655,"open":993,"high":913,"low":589,"close":589,"change":1261,"percent_change":1656,"volume":1657,"transactions":9,"vwap":589},"2025-09-10",-4.63,34900,{"date":1659,"open":1660,"high":1660,"low":1281,"close":657,"change":424,"percent_change":586,"volume":1661,"transactions":9,"vwap":657},"2025-09-09",1.086,11300,{"date":1663,"open":921,"high":1286,"low":589,"close":540,"change":800,"percent_change":1652,"volume":1664,"transactions":9,"vwap":540},"2025-09-08",13500,{"date":1666,"open":1286,"high":994,"low":589,"close":589,"change":112,"percent_change":1667,"volume":1668,"transactions":9,"vwap":589},"2025-09-05",-0.96,9700,{"date":1670,"open":577,"high":1671,"low":89,"close":576,"change":836,"percent_change":1064,"volume":1672,"transactions":9,"vwap":576},"2025-09-04",1.149,9200,{"date":1674,"open":1280,"high":913,"low":921,"close":577,"change":1013,"percent_change":1605,"volume":1037,"transactions":9,"vwap":577},"2025-09-03",{"date":1676,"open":993,"high":985,"low":1338,"close":587,"change":836,"percent_change":1447,"volume":1677,"transactions":9,"vwap":587},"2025-09-02",32900,{"date":1679,"open":1005,"high":1680,"low":657,"close":993,"change":1431,"percent_change":1681,"volume":1682,"transactions":9,"vwap":993},"2025-08-29",1.231,4.72,118000,{"date":1684,"open":540,"high":540,"low":576,"close":577,"change":800,"percent_change":1393,"volume":1685,"transactions":9,"vwap":577},"2025-08-28",16900,{"date":1687,"open":921,"high":1280,"low":89,"close":89,"change":836,"percent_change":1688,"volume":1689,"transactions":9,"vwap":89},"2025-08-27",-1.92,32800,{"date":1691,"open":587,"high":1280,"low":576,"close":576,"change":923,"percent_change":1692,"volume":766,"transactions":9,"vwap":576},"2025-08-26",-3.7,{"date":1694,"open":540,"high":1695,"low":540,"close":657,"change":112,"percent_change":1696,"volume":1697,"transactions":9,"vwap":657},"2025-08-25",1.148,-0.92,14100,{"date":1699,"open":577,"high":587,"low":589,"close":587,"change":831,"percent_change":1609,"volume":1700,"transactions":9,"vwap":587},"2025-08-22",14700,{"date":1702,"open":811,"high":657,"low":577,"close":577,"change":112,"percent_change":1572,"volume":1310,"transactions":9,"vwap":577},"2025-08-21",{"date":1704,"open":540,"high":1280,"low":577,"close":540,"change":257,"percent_change":257,"volume":1705,"transactions":9,"vwap":540},"2025-08-20",9600,{"date":1707,"open":540,"high":587,"low":577,"close":540,"change":257,"percent_change":257,"volume":1708,"transactions":9,"vwap":540},"2025-08-19",12200,{"date":1710,"open":1286,"high":1286,"low":577,"close":540,"change":257,"percent_change":257,"volume":1711,"transactions":9,"vwap":540},"2025-08-18",15300,{"date":1713,"open":994,"high":994,"low":576,"close":540,"change":424,"percent_change":507,"volume":1714,"transactions":9,"vwap":540},"2025-08-15",32300,{"date":1716,"open":577,"high":587,"low":89,"close":577,"change":424,"percent_change":578,"volume":1717,"transactions":9,"vwap":577},"2025-08-14",42300,{"date":1719,"open":587,"high":993,"low":921,"close":921,"change":257,"percent_change":257,"volume":1720,"transactions":9,"vwap":921},"2025-08-13",83100,{"date":1722,"open":89,"high":577,"low":89,"close":921,"change":1723,"percent_change":1724,"volume":1451,"transactions":9,"vwap":921},"2025-08-12",0.028,2.74,{"date":1726,"open":576,"high":1280,"low":89,"close":1727,"change":868,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-08-11",1.022,-2.67,38500,{"date":1731,"open":921,"high":913,"low":576,"close":921,"change":257,"percent_change":257,"volume":1732,"transactions":9,"vwap":921},"2025-08-08",161400,{"date":1734,"open":577,"high":577,"low":589,"close":921,"change":424,"percent_change":1060,"volume":1735,"transactions":9,"vwap":921},"2025-08-07",91400,{"date":1737,"open":102,"high":657,"low":102,"close":576,"change":257,"percent_change":257,"volume":1738,"transactions":9,"vwap":576},"2025-08-06",46400,{"date":1740,"open":994,"high":994,"low":102,"close":576,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":576},"2025-08-05",-0.035,-3.26,44000,{"date":1745,"open":577,"high":985,"low":1392,"close":811,"change":1112,"percent_change":1746,"volume":1747,"transactions":9,"vwap":811},"2025-08-04",1.42,123000,{"date":1749,"open":89,"high":1750,"low":47,"close":577,"change":1261,"percent_change":1751,"volume":1752,"transactions":9,"vwap":577},"2025-08-01",1.099,-4.5,209900,{"date":1754,"open":921,"high":1005,"low":47,"close":993,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":993},"2025-07-31",0.11,11,937000,{"date":1759,"open":718,"high":1760,"low":680,"close":47,"change":1158,"percent_change":1761,"volume":1762,"transactions":9,"vwap":47},"2025-07-30",1.32,11.11,2047800,{"date":1764,"open":726,"high":726,"low":694,"close":686,"change":727,"percent_change":728,"volume":708,"transactions":9,"vwap":686},"2025-07-29",{"date":1766,"open":1199,"high":739,"low":719,"close":732,"change":257,"percent_change":257,"volume":1767,"transactions":9,"vwap":732},"2025-07-28",23700,{"date":1769,"open":102,"high":589,"low":733,"close":732,"change":923,"percent_change":1770,"volume":1771,"transactions":9,"vwap":732},"2025-07-25",-4,66400,{"date":1773,"open":576,"high":1774,"low":830,"close":47,"change":923,"percent_change":1775,"volume":1776,"transactions":9,"vwap":47},"2025-07-24",1.067,-3.85,122000,{"date":1778,"open":589,"high":1774,"low":589,"close":576,"change":424,"percent_change":1385,"volume":1779,"transactions":9,"vwap":576},"2025-07-23",53000,{"date":1781,"open":921,"high":1454,"low":589,"close":589,"change":885,"percent_change":1782,"volume":1783,"transactions":9,"vwap":589},"2025-07-22",-4.19,92200,{"date":1785,"open":1280,"high":1280,"low":726,"close":811,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":811},"2025-07-21",0.055,5.39,145700,{"date":1790,"open":589,"high":1280,"low":696,"close":89,"change":831,"percent_change":928,"volume":1791,"transactions":9,"vwap":89},"2025-07-18",90700,{"date":1793,"open":1000,"high":1794,"low":830,"close":739,"change":805,"percent_change":1795,"volume":1796,"transactions":9,"vwap":739},"2025-07-17",1.3,-10,229800,{"date":1798,"open":913,"high":1025,"low":657,"close":1280,"change":1799,"percent_change":1775,"volume":1202,"transactions":9,"vwap":1280},"2025-07-16",-0.044,{"date":1801,"open":1000,"high":674,"low":1280,"close":1802,"change":1803,"percent_change":1804,"volume":1389,"transactions":9,"vwap":1802},"2025-07-15",1.144,-0.066,-5.45,{"date":1806,"open":992,"high":674,"low":1807,"close":1012,"change":112,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1012},"2025-07-14",1.154,-0.82,30100,{"date":1811,"open":1567,"high":674,"low":985,"close":1004,"change":1431,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1004},"2025-07-11",4.27,7600,{"date":1815,"open":587,"high":674,"low":587,"close":992,"change":1816,"percent_change":1817,"volume":1451,"transactions":9,"vwap":992},"2025-07-10",0.08,7.34,{"date":1819,"open":1040,"high":1040,"low":1820,"close":587,"change":305,"percent_change":1821,"volume":1714,"transactions":9,"vwap":587},"2025-07-09",1.041,-7.63,{"date":1823,"open":1824,"high":1824,"low":985,"close":985,"change":579,"percent_change":1825,"volume":1826,"transactions":9,"vwap":985},"2025-07-08",1.288,-6.35,34600,{"date":1828,"open":1760,"high":1829,"low":1020,"close":1020,"change":752,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1020},"2025-07-07",1.4,-7.35,26700,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1013,"percent_change":1838,"volume":1697,"transactions":9,"vwap":1837},"2025-07-03",1.37,1.39,1.35,1.36,-2.16,{"date":1840,"open":1841,"high":1842,"low":1836,"close":1835,"change":805,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1835},"2025-07-02",1.43,1.436,-7.33,29200,{"date":1846,"open":1847,"high":1235,"low":1835,"close":1848,"change":257,"percent_change":257,"volume":1849,"transactions":9,"vwap":1848},"2025-07-01",1.398,1.5,58800,{"date":1851,"open":1852,"high":1235,"low":1841,"close":1848,"change":1013,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1848},"2025-06-30",1.48,-1.96,48900,{"date":1856,"open":721,"high":1857,"low":1836,"close":1858,"change":941,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-06-27",1.55,1.53,4.79,79800,{"date":1862,"open":26,"high":1863,"low":425,"close":1863,"change":1755,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-06-26",1.46,8.15,15400,{"date":1867,"open":1829,"high":1868,"low":1760,"close":1836,"change":1013,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1836},"2025-06-25",1.435,-2.17,18000,{"date":1872,"open":1873,"high":1857,"low":1874,"close":1874,"change":805,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-06-24",1.49,1.38,-7.38,58500,{"date":1878,"open":1835,"high":1858,"low":1879,"close":1873,"change":257,"percent_change":257,"volume":1880,"transactions":9,"vwap":1873},"2025-06-23",1.385,38000,{"date":1882,"open":674,"high":1883,"low":992,"close":1873,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1873},"2025-06-20",1.65,0.26,21.14,583300,{"date":1888,"open":26,"high":1889,"low":999,"close":425,"change":305,"percent_change":1890,"volume":1891,"transactions":9,"vwap":425},"2025-06-18",1.419,-6.82,54600,{"date":1893,"open":1829,"high":406,"low":1894,"close":1760,"change":805,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1760},"2025-06-17",1.27,-7.69,48700,{"date":1898,"open":1841,"high":1841,"low":1829,"close":1841,"change":831,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1841},"2025-06-16",2.14,14500,{"date":1902,"open":1903,"high":1904,"low":1836,"close":1829,"change":805,"percent_change":1905,"volume":1386,"transactions":9,"vwap":1829},"2025-06-13",1.51,1.525,-7.28,{"date":1907,"open":1908,"high":1909,"low":1852,"close":1903,"change":752,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1903},"2025-06-12",1.587,1.59,-6.21,74000,{"date":1913,"open":1914,"high":1883,"low":1235,"close":1113,"change":1032,"percent_change":1020,"volume":1915,"transactions":9,"vwap":1113},"2025-06-11",1.648,30000,{"date":1917,"open":1235,"high":1883,"low":1857,"close":1909,"change":112,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1909},"2025-06-10",-0.62,20200,{"date":1921,"open":1922,"high":735,"low":1858,"close":1923,"change":579,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-06-09",1.68,1.6,-4.76,43900,{"date":1927,"open":1928,"high":1929,"low":1235,"close":1922,"change":112,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1922},"2025-06-06",1.64,1.709,-0.59,81900,{"date":1933,"open":1934,"high":1935,"low":1923,"close":735,"change":424,"percent_change":195,"volume":1936,"transactions":9,"vwap":735},"2025-06-05",1.78,1.8,573600,{"date":1938,"open":735,"high":1939,"low":1922,"close":1922,"change":257,"percent_change":257,"volume":1940,"transactions":9,"vwap":1922},"2025-06-04",1.77,68800,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1922,"change":112,"percent_change":1930,"volume":1946,"transactions":9,"vwap":1922},"2025-06-03",1.7,1.754,1.66,21700,{"date":1948,"open":1459,"high":1949,"low":1945,"close":735,"change":727,"percent_change":1950,"volume":1951,"transactions":9,"vwap":735},"2025-06-02",1.79,-3.43,22600,{"date":1953,"open":1949,"high":1949,"low":1945,"close":1954,"change":424,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-05-30",1.75,0.57,22000,{"date":1958,"open":1959,"high":1949,"low":1960,"close":1961,"change":1032,"percent_change":1000,"volume":1962,"transactions":9,"vwap":1961},"2025-05-29",1.72,1.71,1.74,17200,{"date":1964,"open":1949,"high":1965,"low":1966,"close":1959,"change":340,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1959},"2025-05-28",1.88,1.714,-3.91,36900,{"date":1970,"open":1971,"high":1972,"low":1949,"close":1949,"change":836,"percent_change":1973,"volume":1460,"transactions":9,"vwap":1949},"2025-05-27",1.81,1.94,-1.1,{"date":1975,"open":1935,"high":1976,"low":1939,"close":1971,"change":424,"percent_change":642,"volume":1977,"transactions":9,"vwap":1971},"2025-05-23",1.95,38200,{"date":1979,"open":1971,"high":1980,"low":1935,"close":1935,"change":1013,"percent_change":1981,"volume":1714,"transactions":9,"vwap":1935},"2025-05-22",1.953,-1.64,{"date":1983,"open":1984,"high":1075,"low":1971,"close":1439,"change":340,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1439},"2025-05-21",1.91,-3.68,54700,{"date":1988,"open":1989,"high":176,"low":1990,"close":1635,"change":800,"percent_change":1529,"volume":1991,"transactions":9,"vwap":1635},"2025-05-20",1.93,1.86,139800,{"date":1993,"open":1297,"high":1972,"low":1297,"close":1990,"change":1431,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1990},"2025-05-19",2.76,66000,{"date":1997,"open":1949,"high":1998,"low":1949,"close":1971,"change":1032,"percent_change":913,"volume":1999,"transactions":9,"vwap":1971},"2025-05-16",1.89,35800,{"date":2001,"open":1961,"high":2002,"low":1961,"close":1949,"change":424,"percent_change":642,"volume":1610,"transactions":9,"vwap":1949},"2025-05-15",1.842,{"date":2004,"open":1439,"high":2005,"low":1934,"close":1934,"change":805,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1934},"2025-05-14",1.877,-5.82,27600,{"date":2009,"open":1934,"high":1403,"low":1954,"close":1998,"change":1086,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1998},"2025-05-13",9.25,71300,{"date":2013,"open":1960,"high":1954,"low":1945,"close":2014,"change":257,"percent_change":257,"volume":1629,"transactions":9,"vwap":2014},"2025-05-12",1.73,{"date":2016,"open":1961,"high":2017,"low":2014,"close":2014,"change":923,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2014},"2025-05-09",1.765,-2.26,7200,{"date":2021,"open":1959,"high":2022,"low":1959,"close":1939,"change":1206,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1939},"2025-05-08",1.778,2.55,6600,{"date":2026,"open":1960,"high":2027,"low":1960,"close":2028,"change":2029,"percent_change":107,"volume":2030,"transactions":9,"vwap":2028},"2025-05-07",1.755,1.726,0.001,8900,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":2036,"percent_change":1584,"volume":2037,"transactions":9,"vwap":2035},"2025-05-06",1.67,1.798,1.725,0.048,38600,{"date":2039,"open":1960,"high":2040,"low":2041,"close":2041,"change":1126,"percent_change":618,"volume":2042,"transactions":9,"vwap":2041},"2025-05-05",1.745,1.677,23200,{"date":2044,"open":1959,"high":2045,"low":1960,"close":1960,"change":112,"percent_change":699,"volume":2030,"transactions":9,"vwap":1960},"2025-05-02",1.832,{"date":2047,"open":1959,"high":1949,"low":1959,"close":1959,"change":257,"percent_change":257,"volume":2048,"transactions":9,"vwap":1959},"2025-05-01",6000,{"date":2050,"open":1943,"high":2051,"low":1943,"close":1959,"change":1032,"percent_change":985,"volume":2052,"transactions":9,"vwap":1959},"2025-04-30",1.805,11900,{"date":2054,"open":1939,"high":1990,"low":1943,"close":1943,"change":305,"percent_change":886,"volume":2055,"transactions":9,"vwap":1943},"2025-04-29",25500,{"date":2057,"open":2058,"high":1949,"low":1922,"close":1949,"change":800,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1949},"2025-04-28",1.758,2.29,39700,{"date":2062,"open":1439,"high":1972,"low":1959,"close":1954,"change":752,"percent_change":1410,"volume":2063,"transactions":9,"vwap":1954},"2025-04-25",34300,{"date":2065,"open":1960,"high":1635,"low":1960,"close":1297,"change":1158,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1297},"2025-04-24",5.71,61900,{"date":2069,"open":1954,"high":2070,"low":1959,"close":1954,"change":424,"percent_change":1955,"volume":2071,"transactions":9,"vwap":1954},"2025-04-23",1.883,7100,{"date":180,"open":1960,"high":2073,"low":1943,"close":1961,"change":831,"percent_change":1954,"volume":1355,"transactions":9,"vwap":1961},1.869]