[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HIVE":3,"homepage-market-summary":30,"stock-historical-HIVE":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HIVE","2026-10-05",{"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},"HIVE Digital Technologies Ltd. Common Shares","Nasdaq",null,"FINANCE SERVICES","HIVE Digital Technologies Ltd is a sustainable-energy-focused digital infrastructure company that provides infrastructure solutions through the operation of Tier-1 and Tier-3 data centers. Its computing power is used for high-performance computing (HPC) and for generating hashrate sold to mining pools for cryptocurrency mining. The Company uses cash flow from its hashrate services business to support the expansion of its AI and HPC operations through its subsidiary. The Company focuses on Canada, Sweden, and Paraguay, where low-cost renewable power supports its operations and expansion. It operates in one segment with two revenue streams: the mining and sale of digital currencies and high-performance computing hosting. The majority of its revenue is generated from Bermuda.","29","Vancouver, A1",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.9,3.05,2.84,2.975,-0.075,-2.52,9635259.633341,23010,2.8892,7.84,1.73,19473079.137605112,19.1,3941,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-02",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":39,"sparkline":55,"date":41},"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":39,"sparkline":62,"date":41},"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":39,"sparkline":69,"date":41},"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":41},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":14,"sparkline":91,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":39},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":39},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":175,"page":47,"page_size":176,"total_pages":47,"summary":177,"data":183},365,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},1.6,20880006,7621202163.538883,71.6,"2025-04-23",[184,185,193,203,213,223,234,244,255,266,277,287,297,305,312,323,331,340,349,358,366,372,381,390,400,411,420,429,438,446,452,460,468,475,483,491,501,512,522,528,535,541,548,555,563,571,578,585,594,600,607,616,623,630,639,647,651,656,661,665,669,676,681,685,691,697,703,710,716,725,733,740,749,757,766,774,781,788,796,803,809,815,822,827,836,843,848,855,862,869,873,879,885,892,898,903,907,914,920,924,929,934,938,942,946,950,955,963,971,977,984,991,997,1002,1007,1011,1016,1021,1027,1034,1038,1045,1052,1058,1062,1068,1076,1080,1087,1091,1098,1104,1110,1116,1122,1125,1130,1134,1138,1144,1148,1151,1155,1160,1163,1166,1171,1175,1180,1185,1189,1192,1196,1201,1205,1209,1213,1217,1221,1224,1227,1230,1234,1239,1243,1246,1251,1256,1260,1265,1271,1275,1279,1283,1286,1291,1295,1298,1302,1306,1310,1315,1319,1323,1328,1332,1335,1338,1341,1345,1349,1353,1357,1361,1366,1370,1374,1377,1381,1384,1389,1392,1396,1400,1403,1407,1410,1414,1418,1422,1425,1428,1432,1436,1440,1444,1448,1452,1456,1461,1465,1469,1473,1478,1482,1489,1494,1500,1507,1514,1521,1526,1533,1541,1547,1555,1563,1572,1578,1585,1592,1598,1603,1610,1617,1623,1630,1637,1646,1654,1660,1667,1670,1675,1680,1683,1687,1691,1695,1701,1705,1710,1714,1718,1721,1725,1729,1735,1739,1742,1746,1750,1754,1757,1761,1764,1767,1770,1773,1777,1780,1784,1788,1791,1795,1798,1802,1805,1808,1812,1815,1819,1823,1826,1829,1832,1836,1840,1843,1847,1851,1855,1858,1863,1867,1870,1873,1876,1879,1883,1886,1890,1893,1896,1900,1904,1907,1911,1915,1920,1924,1928,1932,1937,1943,1947,1950,1955,1959,1962,1966,1969,1973,1976,1980,1984,1987,1991,1995,1999,2004,2007,2011,2015,2018,2021,2025,2029,2033,2037,2041,2044,2048,2052,2057,2060,2065,2070,2073,2076,2079,2083,2087,2090,2093],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":186,"high":187,"low":16,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},3.03,3.0999,0.055,1.88,9543114.808366,21145,2.9878,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",2.98,2.825,2.92,-0.03,-1.02,8481911.164578,23025,2.8925,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",3.09,2.93,2.95,-0.06,-1.99,12373389.570474,21084,2.9652,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":198,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",3.08,3.11,3,3.01,-0.99,9207069.061839,20771,3.0417,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",3.1,3.15,2.99,3.04,-0.12,-3.8,9409453.490944,19793,3.0611,{"date":235,"open":236,"high":237,"low":215,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",3.31,3.32,3.16,-0.14,-4.24,14846699.468181,26032,3.1524,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",3.26,3.39,3.23,3.3,-0.07,-2.08,8767014.861524,21132,3.2906,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",3.49,3.53,3.36,3.37,-0.17,-4.8,9776847.338771,21569,3.4367,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",3.45,3.6,3.43,3.54,0.06,1.72,10606806.271369,28942,3.542,{"date":278,"open":279,"high":269,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",3.58,3.47,3.48,0.07,2.05,14410917.063144,39462,3.5128,{"date":288,"open":289,"high":270,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",3.19,3.14,3.41,0.3,9.65,25934220.872407,40412,3.3222,{"date":298,"open":299,"high":290,"low":197,"close":216,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",3.045,0.21,7.24,16067778.97621,28871,3.0642,{"date":306,"open":197,"high":195,"low":307,"close":16,"change":308,"percent_change":117,"volume":309,"transactions":310,"vwap":311},"2026-09-16",2.86,0.01,12099290.004165,24110,2.9202,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",2.96,2.97,2.88,2.89,-0.1,-3.34,9441970.809442,22317,2.9179,{"date":324,"open":325,"high":228,"low":307,"close":227,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",2.915,-0.04,-1.32,10442908.065941,29645,2.9787,{"date":332,"open":17,"high":333,"low":334,"close":186,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",3.149,3.02,0.04,1.34,9474257.793161,21213,3.076,{"date":341,"open":342,"high":205,"low":343,"close":227,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",2.995,2.94,-0.11,-3.55,7810984.587307,20175,3.0226,{"date":350,"open":226,"high":351,"low":352,"close":225,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",3.2,3.06,-0.05,-1.59,11345576.121423,26120,3.1167,{"date":359,"open":360,"high":361,"low":205,"close":226,"change":335,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",3.115,3.25,1.29,17045336.992438,33694,3.1885,{"date":367,"open":314,"high":216,"low":343,"close":216,"change":272,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",1.97,14332612.06837,30758,3.0418,{"date":373,"open":374,"high":225,"low":375,"close":17,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",2.745,2.714,0.33,12.13,25734965.385757,41844,3.0064,{"date":382,"open":383,"high":384,"low":385,"close":384,"change":386,"percent_change":186,"volume":387,"transactions":388,"vwap":389},"2026-09-02",2.625,2.72,2.6,0.08,8293865.147694,18924,2.6691,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":239,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",2.68,2.71,2.62,2.64,-5.04,12697967.974472,24477,2.6591,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",2.77,2.79,2.6825,2.78,0.005,0.18,12382354.482429,21654,2.7415,{"date":412,"open":227,"high":217,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",2.75,2.775,-0.285,-9.31,16539200.874028,30222,2.8157,{"date":421,"open":314,"high":422,"low":423,"close":352,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",3.13,2.895,0.19,6.62,19073506.942039,34732,3.0449,{"date":430,"open":207,"high":315,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",2.85,2.87,-0.15,-4.97,10410793.68975,20778,2.8949,{"date":439,"open":432,"high":17,"low":440,"close":334,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",2.845,0.16,5.59,19609607.259229,30647,2.9736,{"date":447,"open":227,"high":17,"low":431,"close":307,"change":261,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",-5.61,25499484.574435,34744,2.9366,{"date":453,"open":454,"high":455,"low":207,"close":186,"change":318,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",3.24,3.3099,-3.19,38392816.662132,48065,3.0568,{"date":461,"open":207,"high":462,"low":317,"close":422,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",3.18,0.31,10.99,46643566.014702,54980,3.0586,{"date":469,"open":405,"high":206,"low":395,"close":470,"change":335,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",2.82,1.44,36638614.928889,40740,2.811,{"date":476,"open":314,"high":290,"low":477,"close":405,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",2.765,-0.29,-9.45,33283043.740342,48179,2.8727,{"date":484,"open":218,"high":238,"low":18,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",3.07,0.38,14.13,61380225.052695,112846,3.0269,{"date":492,"open":493,"high":393,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",2.56,2.54,2.69,0.11,4.26,28820157.778946,52116,2.616,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",2.7,2.8284,2.55,2.58,-0.16,-5.84,30658993.552893,34492,2.6322,{"date":513,"open":405,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",2.795,2.66,2.74,0.1,3.79,19012502.145654,38843,2.7285,{"date":523,"open":503,"high":384,"low":394,"close":395,"change":335,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",1.54,10595004.163553,27849,2.6598,{"date":529,"open":530,"high":530,"low":385,"close":385,"change":90,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",2.83,-8.45,17822595.64303,40969,2.6631,{"date":536,"open":18,"high":307,"low":537,"close":18,"change":386,"percent_change":16,"volume":538,"transactions":539,"vwap":540},"2026-08-07",2.725,12474467.010859,31923,2.8029,{"date":542,"open":405,"high":431,"low":384,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":403},"2026-08-06",2.76,-0.08,-2.82,14924723.33853,38262,{"date":549,"open":550,"high":227,"low":403,"close":18,"change":250,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",2.905,-2.41,16595104.162639,37340,2.8669,{"date":556,"open":557,"high":195,"low":307,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",2.91,0.03,1.04,14230888.911996,38450,2.9332,{"date":564,"open":565,"high":207,"low":537,"close":316,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-03",2.8,0.05,1.77,10584403.139518,34290,2.8911,{"date":572,"open":352,"high":225,"low":573,"close":530,"change":261,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-31",2.815,-5.67,22700719.748407,42459,2.8758,{"date":579,"open":495,"high":352,"low":495,"close":217,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-30",0.465,18.34,21973881.214704,29987,2.9571,{"date":586,"open":565,"high":530,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-29",2.53,2.535,-0.305,-10.74,15457865.065274,30567,2.634,{"date":595,"open":431,"high":316,"low":393,"close":18,"change":344,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-28",-3.73,14818044.966919,25785,2.8161,{"date":601,"open":186,"high":485,"low":602,"close":207,"change":603,"percent_change":142,"volume":604,"transactions":605,"vwap":606},"2026-07-27",2.885,-0.01,12817255.332995,27275,2.9483,{"date":608,"open":609,"high":610,"low":314,"close":314,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-24",3.155,3.17,-0.22,-6.92,13216330.356416,22248,3.0452,{"date":617,"open":618,"high":249,"low":225,"close":462,"change":603,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",3.12,-0.31,13793966.363082,24978,3.176,{"date":624,"open":238,"high":625,"low":226,"close":289,"change":326,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-22",3.335,-1.24,12479742.492711,19987,3.2326,{"date":631,"open":632,"high":633,"low":618,"close":248,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-21",3.135,3.28,0.145,4.7,19496762.768934,37976,3.2102,{"date":640,"open":197,"high":422,"low":16,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-20",3.085,0.235,8.25,17059623.629835,32060,3.0437,{"date":648,"open":543,"high":206,"low":503,"close":431,"change":198,"percent_change":649,"volume":650,"transactions":9,"vwap":431},"2026-07-17",-1.04,11485400,{"date":652,"open":205,"high":216,"low":432,"close":316,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":316},"2026-07-16",-0.32,-10,19021200,{"date":657,"open":658,"high":249,"low":618,"close":351,"change":659,"percent_change":122,"volume":660,"transactions":9,"vwap":351},"2026-07-15",3.22,0.02,16317400,{"date":662,"open":663,"high":260,"low":226,"close":462,"change":603,"percent_change":619,"volume":664,"transactions":9,"vwap":462},"2026-07-14",3.29,11389900,{"date":666,"open":246,"high":236,"low":618,"close":289,"change":507,"percent_change":667,"volume":668,"transactions":9,"vwap":289},"2026-07-13",-4.78,13406400,{"date":670,"open":671,"high":672,"low":249,"close":673,"change":603,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-10",3.51,3.55,3.35,-0.3,13747300,{"date":677,"open":633,"high":257,"low":361,"close":259,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":259},"2026-07-09",0.12,3.7,17696200,{"date":682,"open":216,"high":246,"low":216,"close":454,"change":272,"percent_change":683,"volume":684,"transactions":9,"vwap":454},"2026-07-08",1.89,13340400,{"date":686,"open":249,"high":687,"low":216,"close":462,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":462},"2026-07-07",3.34,-0.2,-5.92,17113600,{"date":692,"open":361,"high":257,"low":248,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-06",3.38,0.14,4.32,16312400,{"date":698,"open":699,"high":700,"low":351,"close":454,"change":611,"percent_change":701,"volume":702,"transactions":9,"vwap":454},"2026-07-02",3.59,3.68,-6.36,30725300,{"date":704,"open":699,"high":705,"low":693,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-01",3.62,3.46,-0.18,-4.95,20212400,{"date":711,"open":700,"high":712,"low":713,"close":714,"change":229,"percent_change":456,"volume":715,"transactions":9,"vwap":714},"2026-06-30",3.72,3.56,3.64,16593900,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-29",4.12,4.13,3.57,3.76,-0.27,-6.7,32417100,{"date":726,"open":727,"high":728,"low":269,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-26",3.71,4.21,4.03,0.24,6.33,73673500,{"date":734,"open":735,"high":736,"low":737,"close":518,"change":738,"percent_change":531,"volume":739,"transactions":9,"vwap":518},"2026-06-25",4.16,4.23,3.63,-0.35,47120400,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-24",4.66,4.68,4.01,4.14,-0.49,-10.58,30598900,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":722,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-23",4.55,4.88,4.42,4.63,-5.51,33131700,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-22",4.49,5.34,4.48,4.9,0.64,15.02,72008500,{"date":767,"open":768,"high":769,"low":770,"close":497,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":497},"2026-06-18",4.31,4.46,4.11,0.29,7.3,47603700,{"date":775,"open":776,"high":497,"low":777,"close":778,"change":318,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-17",4.02,3.95,3.97,-2.46,21975200,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":496,"percent_change":405,"volume":787,"transactions":9,"vwap":786},"2026-06-16",3.9,4.27,3.88,4.07,26895400,{"date":789,"open":790,"high":791,"low":792,"close":790,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":790},"2026-06-15",3.96,4.1,3.91,0.23,6.17,20873000,{"date":797,"open":798,"high":799,"low":712,"close":800,"change":208,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-12",3.8,3.98,3.73,-1.58,20362100,{"date":804,"open":671,"high":805,"low":806,"close":518,"change":771,"percent_change":807,"volume":808,"transactions":9,"vwap":518},"2026-06-11",3.82,3.42,8.29,18678200,{"date":810,"open":811,"high":805,"low":812,"close":812,"change":90,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-10",3.69,3.5,-6.42,21997800,{"date":816,"open":817,"high":818,"low":699,"close":819,"change":611,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-09",4.08,4.29,3.74,-5.56,32789300,{"date":823,"open":792,"high":824,"low":721,"close":790,"change":424,"percent_change":825,"volume":826,"transactions":9,"vwap":790},"2026-06-08",4.09,5.04,18352000,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-05",4.19,4.2,3.61,3.77,-0.6,-13.73,29520400,{"date":837,"open":770,"high":838,"low":839,"close":840,"change":603,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-04",4.41,4.04,4.37,-0.23,25103900,{"date":844,"open":761,"high":82,"low":768,"close":845,"change":507,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-03",4.38,-3.52,38121900,{"date":849,"open":850,"high":851,"low":845,"close":852,"change":611,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-02",4.59,4.97,4.54,-4.62,50398500,{"date":856,"open":761,"high":857,"low":858,"close":859,"change":730,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-01",5.02,4.35,4.76,5.31,53875000,{"date":863,"open":864,"high":865,"low":866,"close":865,"change":282,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-29",4.4,4.52,4.15,1.57,29200500,{"date":870,"open":753,"high":751,"low":695,"close":871,"change":603,"percent_change":611,"volume":872,"transactions":9,"vwap":871},"2026-05-28",4.45,33304600,{"date":874,"open":776,"high":759,"low":875,"close":769,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":769},"2026-05-27",3.86,0.36,8.78,42268800,{"date":880,"open":881,"high":882,"low":786,"close":791,"change":558,"percent_change":883,"volume":884,"transactions":9,"vwap":791},"2026-05-26",4.3,4.36,0.74,34652900,{"date":886,"open":887,"high":736,"low":888,"close":786,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":786},"2026-05-22",3.87,3.75,0.22,5.71,47047000,{"date":893,"open":785,"high":799,"low":679,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-21",3.85,-0.02,-0.52,44009900,{"date":899,"open":247,"high":786,"low":351,"close":887,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":887},"2026-05-20",0.52,15.52,62971300,{"date":904,"open":249,"high":699,"low":216,"close":673,"change":344,"percent_change":905,"volume":906,"transactions":9,"vwap":673},"2026-05-19",-3.18,52673500,{"date":908,"open":269,"high":909,"low":910,"close":706,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":706},"2026-05-18",3.92,3.27,0.77,28.62,111365900,{"date":915,"open":916,"high":432,"low":392,"close":495,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":495},"2026-05-15",2.81,-0.28,-9.43,10834900,{"date":921,"open":402,"high":485,"low":384,"close":315,"change":300,"percent_change":922,"volume":923,"transactions":9,"vwap":315},"2026-05-14",7.61,17272700,{"date":925,"open":413,"high":530,"low":926,"close":543,"change":208,"percent_change":927,"volume":928,"transactions":9,"vwap":543},"2026-05-13",2.73,-2.13,10454000,{"date":930,"open":557,"high":197,"low":503,"close":470,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":470},"2026-05-12",-0.19,-6.31,15234000,{"date":935,"open":405,"high":422,"low":384,"close":218,"change":424,"percent_change":936,"volume":937,"transactions":9,"vwap":218},"2026-05-11",6.74,20655600,{"date":939,"open":16,"high":197,"low":543,"close":470,"change":353,"percent_change":940,"volume":941,"transactions":9,"vwap":470},"2026-05-08",-1.74,11637000,{"date":943,"open":316,"high":314,"low":405,"close":432,"change":250,"percent_change":944,"volume":945,"transactions":9,"vwap":432},"2026-05-07",-2.38,13921200,{"date":947,"open":557,"high":217,"low":470,"close":343,"change":517,"percent_change":948,"volume":949,"transactions":9,"vwap":343},"2026-05-06",3.52,15198400,{"date":951,"open":515,"high":431,"low":952,"close":18,"change":730,"percent_change":953,"volume":954,"transactions":9,"vwap":18},"2026-05-05",2.61,9.23,18730400,{"date":956,"open":957,"high":958,"low":959,"close":385,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":385},"2026-05-04",2.47,2.63,2.46,0.17,7,11912900,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":659,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-01",2.45,2.49,2.41,2.43,0.83,11747200,{"date":972,"open":973,"high":967,"low":974,"close":967,"change":424,"percent_change":975,"volume":976,"transactions":9,"vwap":967},"2026-04-30",2.24,2.22,8.56,19862900,{"date":978,"open":979,"high":980,"low":981,"close":974,"change":544,"percent_change":982,"volume":983,"transactions":9,"vwap":974},"2026-04-29",2.31,2.32,2.19,-3.48,10090800,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":433,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-28",2.38,2.25,2.3,-6.12,15511400,{"date":992,"open":993,"high":505,"low":994,"close":965,"change":250,"percent_change":995,"volume":996,"transactions":9,"vwap":965},"2026-04-27",2.51,2.4,-2.78,9819900,{"date":998,"open":506,"high":393,"low":966,"close":999,"change":895,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-04-24",2.52,-0.79,16191100,{"date":1003,"open":1004,"high":395,"low":959,"close":494,"change":208,"percent_change":1005,"volume":1006,"transactions":9,"vwap":494},"2026-04-23",2.59,-2.31,18543000,{"date":1008,"open":506,"high":413,"low":506,"close":385,"change":678,"percent_change":1009,"volume":1010,"transactions":9,"vwap":385},"2026-04-22",4.84,20719500,{"date":1012,"open":952,"high":958,"low":957,"close":1013,"change":208,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-21",2.48,-2.36,23868400,{"date":1017,"open":1018,"high":493,"low":986,"close":494,"change":558,"percent_change":1019,"volume":1020,"transactions":9,"vwap":494},"2026-04-20",2.39,1.2,25962900,{"date":1022,"open":974,"high":506,"low":1023,"close":993,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":993},"2026-04-17",2.16,0.32,14.61,72780800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":981,"change":917,"percent_change":1032,"volume":1033,"transactions":9,"vwap":981},"2026-04-16",2.29,2.34,2.06,-11.34,40077400,{"date":1035,"open":965,"high":1013,"low":1030,"close":957,"change":566,"percent_change":1036,"volume":1037,"transactions":9,"vwap":957},"2026-04-15",2.07,18050900,{"date":1039,"open":1040,"high":957,"low":987,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-14",2.27,2.42,0.25,11.52,11587300,{"date":1046,"open":283,"high":1047,"low":1048,"close":1049,"change":132,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-13",2.21,2.01,2.17,4.33,10338100,{"date":1053,"open":1054,"high":1047,"low":1055,"close":1055,"change":308,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-10",2.11,2.08,0.48,8907400,{"date":1059,"open":1036,"high":1049,"low":283,"close":1036,"change":1060,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1036},"2026-04-09",0,9389500,{"date":1063,"open":1064,"high":1023,"low":283,"close":1036,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1036},"2026-04-08",2.1,0.13,6.7,11009500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":198,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-07",1.93,1.96,1.86,1.94,-1.52,6693200,{"date":1077,"open":1071,"high":1078,"low":1073,"close":368,"change":566,"percent_change":385,"volume":1079,"transactions":9,"vwap":368},"2026-04-06",2.02,8523500,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":558,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-02",1.81,1.95,1.92,1.59,9545100,{"date":1088,"open":1084,"high":1071,"low":683,"close":683,"change":603,"percent_change":1089,"volume":1090,"transactions":9,"vwap":683},"2026-04-01",-0.53,8416500,{"date":1092,"open":1093,"high":1084,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-31",1.78,1.9,0.15,8.57,12530000,{"date":1099,"open":1100,"high":189,"low":26,"close":1101,"change":250,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-03-30",1.85,1.75,-3.85,10200400,{"date":1105,"open":1094,"high":1094,"low":1106,"close":1107,"change":344,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-27",1.79,1.82,-5.7,11034600,{"date":1111,"open":1112,"high":1064,"low":1070,"close":1070,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1070},"2026-03-26",2.09,-0.21,-9.81,10331800,{"date":1117,"open":1118,"high":1119,"low":1064,"close":1118,"change":132,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-25",2.14,2.2,4.39,10511300,{"date":1123,"open":1036,"high":1054,"low":1048,"close":283,"change":353,"percent_change":944,"volume":1124,"transactions":9,"vwap":283},"2026-03-24",6919500,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1064,"change":386,"percent_change":790,"volume":1129,"transactions":9,"vwap":1064},"2026-03-23",2.03,2.15,8621200,{"date":1131,"open":1036,"high":1054,"low":1073,"close":1078,"change":250,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1078},"2026-03-20",-3.35,13707700,{"date":1135,"open":1036,"high":83,"low":1048,"close":1112,"change":198,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1112},"2026-03-19",-1.42,10468500,{"date":1139,"open":1119,"high":1140,"low":83,"close":83,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":83},"2026-03-18",2.26,-0.09,-4.07,9202000,{"date":1145,"open":1119,"high":1040,"low":981,"close":1047,"change":308,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1047},"2026-03-17",0.45,8351000,{"date":1149,"open":987,"high":988,"low":97,"close":1119,"change":282,"percent_change":663,"volume":1150,"transactions":9,"vwap":1119},"2026-03-16",11084700,{"date":1152,"open":1049,"high":1140,"low":1064,"close":1153,"change":566,"percent_change":994,"volume":1154,"transactions":9,"vwap":1153},"2026-03-13",2.13,11035200,{"date":1156,"open":1054,"high":83,"low":1157,"close":1055,"change":353,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1055},"2026-03-12",2.04,-2.35,7886700,{"date":1161,"open":1036,"high":1023,"low":1031,"close":1153,"change":272,"percent_change":16,"volume":1162,"transactions":9,"vwap":1153},"2026-03-11",9763600,{"date":1164,"open":1054,"high":1023,"low":1031,"close":1036,"change":1060,"percent_change":1060,"volume":1165,"transactions":9,"vwap":1036},"2026-03-10",8938000,{"date":1167,"open":283,"high":1112,"low":1168,"close":1036,"change":659,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1036},"2026-03-09",1.98,0.98,11412200,{"date":1172,"open":1153,"high":1153,"low":1048,"close":283,"change":433,"percent_change":1173,"volume":1174,"transactions":9,"vwap":283},"2026-03-06",-6.82,11287500,{"date":1176,"open":1177,"high":979,"low":1128,"close":1119,"change":318,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1119},"2026-03-05",2.28,-4.35,7606400,{"date":1181,"open":973,"high":1182,"low":974,"close":988,"change":168,"percent_change":1183,"volume":1184,"transactions":9,"vwap":988},"2026-03-04",2.36,9.52,11369100,{"date":1186,"open":1054,"high":1049,"low":1031,"close":1064,"change":318,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1064},"2026-03-03",-4.55,9436900,{"date":1190,"open":283,"high":1140,"low":1127,"close":1119,"change":272,"percent_change":565,"volume":1191,"transactions":9,"vwap":1119},"2026-03-02",8849500,{"date":1193,"open":1047,"high":973,"low":1112,"close":1118,"change":239,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1118},"2026-02-27",-6.14,4841900,{"date":1197,"open":1040,"high":1198,"low":974,"close":1177,"change":603,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1177},"2026-02-26",2.33,-0.44,6317000,{"date":1202,"open":1177,"high":1203,"low":1040,"close":1029,"change":282,"percent_change":226,"volume":1204,"transactions":9,"vwap":1029},"2026-02-25",2.35,9226900,{"date":1206,"open":1036,"high":973,"low":283,"close":974,"change":496,"percent_change":1207,"volume":1208,"transactions":9,"vwap":974},"2026-02-24",5.21,8389600,{"date":1210,"open":1112,"high":83,"low":1127,"close":1054,"change":603,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1054},"2026-02-23",-0.47,6844200,{"date":1214,"open":97,"high":974,"low":1036,"close":83,"change":353,"percent_change":1215,"volume":1216,"transactions":9,"vwap":83},"2026-02-20",-2.3,5689100,{"date":1218,"open":1112,"high":1049,"low":1219,"close":1049,"change":566,"percent_change":1182,"volume":1220,"transactions":9,"vwap":1049},"2026-02-19",1.99,8345400,{"date":1222,"open":1064,"high":1128,"low":1157,"close":83,"change":1060,"percent_change":1060,"volume":1223,"transactions":9,"vwap":83},"2026-02-18",8209200,{"date":1225,"open":1119,"high":973,"low":1055,"close":83,"change":1141,"percent_change":1142,"volume":1226,"transactions":9,"vwap":83},"2026-02-17",6838500,{"date":1228,"open":1047,"high":1177,"low":1118,"close":1047,"change":282,"percent_change":910,"volume":1229,"transactions":9,"vwap":1047},"2026-02-13",8740800,{"date":1231,"open":1140,"high":1040,"low":83,"close":1118,"change":1141,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1118},"2026-02-12",-4.04,4130300,{"date":1235,"open":988,"high":980,"low":981,"close":1236,"change":250,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-02-11",2.23,-3.04,5021400,{"date":1240,"open":1203,"high":1018,"low":988,"close":988,"change":544,"percent_change":1241,"volume":1242,"transactions":9,"vwap":988},"2026-02-10",-3.36,5171600,{"date":1244,"open":1040,"high":968,"low":1236,"close":986,"change":566,"percent_change":1128,"volume":1245,"transactions":9,"vwap":986},"2026-02-09",10330100,{"date":1247,"open":974,"high":1248,"low":974,"close":1198,"change":1024,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1198},"2026-02-06",2.37,15.92,13077800,{"date":1252,"open":981,"high":988,"low":1253,"close":1048,"change":917,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1048},"2026-02-05",2,-12.23,11747000,{"date":1257,"open":1041,"high":965,"low":973,"close":1029,"change":707,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1029},"2026-02-04",-7.29,11950300,{"date":1261,"open":957,"high":1262,"low":986,"close":957,"change":308,"percent_change":1263,"volume":1264,"transactions":9,"vwap":957},"2026-02-03",2.57,0.41,9557800,{"date":1266,"open":952,"high":1267,"low":965,"close":959,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":959},"2026-02-02",2.67,-0.33,-11.83,12472700,{"date":1272,"open":495,"high":565,"low":395,"close":403,"change":335,"percent_change":1273,"volume":1274,"transactions":9,"vwap":403},"2026-01-30",1.45,30146100,{"date":1276,"open":317,"high":16,"low":392,"close":413,"change":688,"percent_change":1277,"volume":1278,"transactions":9,"vwap":413},"2026-01-29",-6.78,14853500,{"date":1280,"open":215,"high":226,"low":316,"close":207,"change":1141,"percent_change":1281,"volume":1282,"transactions":9,"vwap":207},"2026-01-28",-2.96,13547500,{"date":1284,"open":217,"high":205,"low":557,"close":228,"change":308,"percent_change":376,"volume":1285,"transactions":9,"vwap":228},"2026-01-27",12423800,{"date":1287,"open":351,"high":1288,"low":186,"close":186,"change":931,"percent_change":1289,"volume":1290,"transactions":9,"vwap":186},"2026-01-26",3.21,-5.9,8522000,{"date":1292,"open":485,"high":236,"low":207,"close":658,"change":1095,"percent_change":1293,"volume":1294,"transactions":9,"vwap":658},"2026-01-23",4.89,17535200,{"date":1296,"open":249,"high":687,"low":17,"close":485,"change":507,"percent_change":708,"volume":1297,"transactions":9,"vwap":485},"2026-01-22",11383300,{"date":1299,"open":248,"high":693,"low":215,"close":248,"change":335,"percent_change":1300,"volume":1301,"transactions":9,"vwap":248},"2026-01-21",1.25,11089000,{"date":1303,"open":633,"high":693,"low":216,"close":289,"change":917,"percent_change":1304,"volume":1305,"transactions":9,"vwap":289},"2026-01-20",-8.07,13350300,{"date":1307,"open":1308,"high":713,"low":259,"close":280,"change":282,"percent_change":1031,"volume":1309,"transactions":9,"vwap":280},"2026-01-16",3.44,13459800,{"date":1311,"open":268,"high":258,"low":236,"close":1312,"change":198,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-01-15",3.4,-0.87,10184600,{"date":1316,"open":279,"high":737,"low":1312,"close":270,"change":344,"percent_change":1317,"volume":1318,"transactions":9,"vwap":270},"2026-01-14",-3.11,17663600,{"date":1320,"open":673,"high":700,"low":249,"close":271,"change":771,"percent_change":1321,"volume":1322,"transactions":9,"vwap":271},"2026-01-13",8.92,21608400,{"date":1324,"open":205,"high":1325,"low":215,"close":361,"change":694,"percent_change":1326,"volume":1327,"transactions":9,"vwap":361},"2026-01-12",3.33,4.5,12866600,{"date":1329,"open":351,"high":237,"low":225,"close":216,"change":326,"percent_change":1330,"volume":1331,"transactions":9,"vwap":216},"2026-01-09",-1.27,10953300,{"date":1333,"open":334,"high":462,"low":217,"close":226,"change":132,"percent_change":343,"volume":1334,"transactions":9,"vwap":226},"2026-01-08",11767900,{"date":1336,"open":226,"high":246,"low":186,"close":352,"change":308,"percent_change":376,"volume":1337,"transactions":9,"vwap":352},"2026-01-07",18238500,{"date":1339,"open":352,"high":205,"low":470,"close":17,"change":272,"percent_change":1048,"volume":1340,"transactions":9,"vwap":17},"2026-01-06",19672900,{"date":1342,"open":314,"high":218,"low":307,"close":227,"change":1343,"percent_change":1183,"volume":1344,"transactions":9,"vwap":227},"2026-01-05",0.26,13711300,{"date":1346,"open":515,"high":565,"low":394,"close":926,"change":1095,"percent_change":1347,"volume":1348,"transactions":9,"vwap":926},"2026-01-02",5.81,10199400,{"date":1350,"open":1004,"high":503,"low":505,"close":506,"change":308,"percent_change":1351,"volume":1352,"transactions":9,"vwap":506},"2025-12-31",0.39,7882500,{"date":1354,"open":393,"high":516,"low":493,"close":1262,"change":239,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1262},"2025-12-30",-5.17,7248700,{"date":1358,"open":384,"high":432,"low":392,"close":393,"change":603,"percent_change":1359,"volume":1360,"transactions":9,"vwap":393},"2025-12-29",-0.37,7954800,{"date":1362,"open":18,"high":307,"low":393,"close":384,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":384},"2025-12-26",-0.13,-4.56,4780700,{"date":1367,"open":18,"high":432,"low":405,"close":431,"change":659,"percent_change":1368,"volume":1369,"transactions":9,"vwap":431},"2025-12-24",0.71,4090800,{"date":1371,"open":431,"high":197,"low":530,"close":530,"change":1141,"percent_change":1372,"volume":1373,"transactions":9,"vwap":530},"2025-12-23",-3.08,5247100,{"date":1375,"open":314,"high":186,"low":307,"close":197,"change":132,"percent_change":462,"volume":1376,"transactions":9,"vwap":197},"2025-12-22",10405600,{"date":1378,"open":516,"high":307,"low":384,"close":530,"change":441,"percent_change":1379,"volume":1380,"transactions":9,"vwap":530},"2025-12-19",5.99,11899700,{"date":1382,"open":543,"high":16,"low":515,"close":1267,"change":308,"percent_change":486,"volume":1383,"transactions":9,"vwap":1267},"2025-12-18",9919000,{"date":1385,"open":18,"high":315,"low":1386,"close":515,"change":229,"percent_change":1387,"volume":1388,"transactions":9,"vwap":515},"2025-12-17",2.65,-4.32,11846800,{"date":1390,"open":402,"high":431,"low":516,"close":405,"change":1060,"percent_change":1060,"volume":1391,"transactions":9,"vwap":405},"2025-12-16",9756800,{"date":1393,"open":485,"high":485,"low":413,"close":405,"change":917,"percent_change":1394,"volume":1395,"transactions":9,"vwap":405},"2025-12-15",-9.15,15086800,{"date":1397,"open":246,"high":237,"low":217,"close":352,"change":688,"percent_change":1398,"volume":1399,"transactions":9,"vwap":352},"2025-12-12",-6.13,12815700,{"date":1401,"open":205,"high":246,"low":334,"close":246,"change":386,"percent_change":999,"volume":1402,"transactions":9,"vwap":246},"2025-12-11",7663100,{"date":1404,"open":462,"high":910,"low":205,"close":462,"change":198,"percent_change":1405,"volume":1406,"transactions":9,"vwap":462},"2025-12-10",-0.93,9128500,{"date":1408,"open":485,"high":236,"low":186,"close":1288,"change":496,"percent_change":672,"volume":1409,"transactions":9,"vwap":1288},"2025-12-09",11881700,{"date":1411,"open":462,"high":1288,"low":227,"close":225,"change":895,"percent_change":1412,"volume":1413,"transactions":9,"vwap":225},"2025-12-08",-0.64,14756300,{"date":1415,"open":663,"high":249,"low":215,"close":618,"change":688,"percent_change":1416,"volume":1417,"transactions":9,"vwap":618},"2025-12-05",-6.02,11490000,{"date":1419,"open":633,"high":260,"low":289,"close":237,"change":335,"percent_change":1420,"volume":1421,"transactions":9,"vwap":237},"2025-12-04",1.22,12192200,{"date":1423,"open":462,"high":236,"low":215,"close":633,"change":1065,"percent_change":719,"volume":1424,"transactions":9,"vwap":633},"2025-12-03",13148800,{"date":1426,"open":246,"high":693,"low":290,"close":226,"change":1060,"percent_change":1060,"volume":1427,"transactions":9,"vwap":226},"2025-12-02",16028200,{"date":1429,"open":618,"high":658,"low":207,"close":226,"change":1113,"percent_change":1430,"volume":1431,"transactions":9,"vwap":226},"2025-12-01",-6.25,25192800,{"date":1433,"open":237,"high":713,"low":246,"close":259,"change":441,"percent_change":1434,"volume":1435,"transactions":9,"vwap":259},"2025-11-28",5,17733400,{"date":1437,"open":610,"high":910,"low":334,"close":351,"change":558,"percent_change":1438,"volume":1439,"transactions":9,"vwap":351},"2025-11-26",0.95,19350700,{"date":1441,"open":290,"high":351,"low":195,"close":610,"change":326,"percent_change":1442,"volume":1443,"transactions":9,"vwap":610},"2025-11-25",-1.25,14493800,{"date":1445,"open":195,"high":248,"low":197,"close":1288,"change":1024,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1288},"2025-11-24",11.07,19915000,{"date":1449,"open":530,"high":314,"low":516,"close":317,"change":198,"percent_change":1450,"volume":1451,"transactions":9,"vwap":317},"2025-11-21",-1.03,21011400,{"date":1453,"open":246,"high":687,"low":197,"close":197,"change":507,"percent_change":1454,"volume":1455,"transactions":9,"vwap":197},"2025-11-20",-5.19,21805100,{"date":1457,"open":671,"high":948,"low":485,"close":215,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":215},"2025-11-19",-0.4,-11.49,19241900,{"date":1462,"open":706,"high":700,"low":806,"close":281,"change":544,"percent_change":1463,"volume":1464,"transactions":9,"vwap":281},"2025-11-18",-2.25,21762600,{"date":1466,"open":249,"high":518,"low":910,"close":713,"change":1042,"percent_change":1467,"volume":1468,"transactions":9,"vwap":713},"2025-11-17",7.55,30574100,{"date":1470,"open":260,"high":672,"low":633,"close":236,"change":738,"percent_change":1471,"volume":1472,"transactions":9,"vwap":236},"2025-11-14",-9.56,21454200,{"date":1474,"open":790,"high":839,"low":714,"close":1475,"change":1199,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-11-13",3.66,-10.73,20215300,{"date":1479,"open":635,"high":859,"low":839,"close":791,"change":896,"percent_change":1480,"volume":1481,"transactions":9,"vwap":791},"2025-11-12",-11.26,23909900,{"date":1483,"open":1484,"high":635,"low":1485,"close":1486,"change":344,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-11-11",4.67,4.47,4.62,-2.33,17047800,{"date":1490,"open":825,"high":825,"low":1491,"close":1492,"change":558,"percent_change":763,"volume":1493,"transactions":9,"vwap":1492},"2025-11-10",4.65,4.73,21921000,{"date":1495,"open":761,"high":1496,"low":1497,"close":635,"change":250,"percent_change":1498,"volume":1499,"transactions":9,"vwap":635},"2025-11-07",4.74,4.44,-1.47,21507500,{"date":1501,"open":1502,"high":1503,"low":635,"close":1504,"change":619,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-11-06",5.01,5.03,4.77,-6.1,17173600,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1095,"percent_change":228,"volume":1513,"transactions":9,"vwap":1512},"2025-11-05",4.98,5.1,4.83,5.08,19291200,{"date":1515,"open":1516,"high":1207,"low":1009,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-11-04",4.92,4.93,-0.45,-8.36,26305600,{"date":1522,"open":1523,"high":442,"low":1512,"close":1524,"change":407,"percent_change":706,"volume":1525,"transactions":9,"vwap":1524},"2025-11-03",5.43,5.38,25008300,{"date":1527,"open":1528,"high":1529,"low":1516,"close":1530,"change":318,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-10-31",5.36,5.45,5.2,-1.89,23746800,{"date":1534,"open":1535,"high":1536,"low":1207,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-10-30",5.25,5.55,5.3,-0.25,-4.5,14518100,{"date":1542,"open":1543,"high":1544,"low":1528,"close":1536,"change":895,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1536},"2025-10-29",5.67,5.84,-0.36,19176500,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1268,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-10-28",5.86,5.95,5.52,5.57,-5.59,17331500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1363,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-10-27",6.26,6.3,5.88,5.9,-2.16,24501100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-10-24",5.44,6.06,5.26,6.03,0.91,17.77,31118700,{"date":1573,"open":851,"high":1574,"low":1575,"close":1576,"change":407,"percent_change":714,"volume":1577,"transactions":9,"vwap":1576},"2025-10-23",5.17,4.91,5.12,14107400,{"date":1579,"open":1580,"high":1565,"low":1496,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-10-22",5.15,4.94,-0.56,-10.18,34044700,{"date":1586,"open":1587,"high":890,"low":1588,"close":1589,"change":1141,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-10-21",5.49,5.27,5.5,-1.61,32459400,{"date":1593,"open":1594,"high":1595,"low":1587,"close":442,"change":229,"percent_change":1596,"volume":1597,"transactions":9,"vwap":442},"2025-10-20",6.13,6.14,-2.1,22933900,{"date":1599,"open":851,"high":1600,"low":851,"close":890,"change":1363,"percent_change":1601,"volume":1602,"transactions":9,"vwap":890},"2025-10-17",5.82,-2.23,37236600,{"date":1604,"open":1605,"high":1606,"low":1600,"close":1544,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1544},"2025-10-16",6.73,6.77,-0.97,-14.24,33339800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":344,"percent_change":354,"volume":1616,"transactions":9,"vwap":1615},"2025-10-15",7.03,7.08,6.34,6.81,28549500,{"date":1618,"open":1619,"high":1620,"low":1568,"close":1621,"change":441,"percent_change":1248,"volume":1622,"transactions":9,"vwap":1621},"2025-10-14",6.32,7.13,6.92,28891800,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1095,"percent_change":1040,"volume":1629,"transactions":9,"vwap":1628},"2025-10-13",6.8,6.87,6.28,6.76,34401000,{"date":1631,"open":1632,"high":25,"low":1633,"close":1634,"change":738,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-10-10",7.2,6.56,6.61,-5.03,61950600,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-10-09",6.52,6.99,6.41,6.96,0.42,6.42,36670600,{"date":1647,"open":1558,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-10-08",6.63,6.12,6.54,0.34,5.48,46235300,{"date":1655,"open":1656,"high":1557,"low":1552,"close":1657,"change":122,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-10-07",6.05,6.2,11.31,81901000,{"date":1661,"open":635,"high":1662,"low":1663,"close":1552,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1552},"2025-10-06",5.6,4.69,1.12,25.17,72856600,{"date":1668,"open":753,"high":1663,"low":858,"close":871,"change":132,"percent_change":1031,"volume":1669,"transactions":9,"vwap":871},"2025-10-03",64554900,{"date":1671,"open":1672,"high":753,"low":719,"close":882,"change":168,"percent_change":1673,"volume":1674,"transactions":9,"vwap":882},"2025-10-02",4.18,4.81,61913900,{"date":1676,"open":1677,"high":1678,"low":790,"close":735,"change":1065,"percent_change":248,"volume":1679,"transactions":9,"vwap":735},"2025-10-01",4.06,4.17,61510100,{"date":1681,"open":832,"high":839,"low":819,"close":729,"change":407,"percent_change":743,"volume":1682,"transactions":9,"vwap":729},"2025-09-30",55373900,{"date":1684,"open":705,"high":887,"low":831,"close":894,"change":376,"percent_change":1685,"volume":1686,"transactions":9,"vwap":894},"2025-09-29",9.38,50400000,{"date":1688,"open":713,"high":714,"low":1308,"close":948,"change":208,"percent_change":1689,"volume":1690,"transactions":9,"vwap":948},"2025-09-26",-1.68,28032200,{"date":1692,"open":875,"high":785,"low":257,"close":279,"change":1211,"percent_change":1693,"volume":1694,"transactions":9,"vwap":279},"2025-09-25",-11.6,56985700,{"date":1696,"open":518,"high":745,"low":1697,"close":1698,"change":1024,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-09-24",3.78,4.05,8.58,58147600,{"date":1702,"open":875,"high":1703,"low":700,"close":800,"change":1141,"percent_change":1014,"volume":1704,"transactions":9,"vwap":800},"2025-09-23",4,48128500,{"date":1706,"open":1707,"high":887,"low":271,"close":805,"change":558,"percent_change":1708,"volume":1709,"transactions":9,"vwap":805},"2025-09-22",3.65,0.79,29963500,{"date":1711,"open":518,"high":792,"low":800,"close":518,"change":353,"percent_change":1712,"volume":1713,"transactions":9,"vwap":518},"2025-09-19",-1.3,30872500,{"date":1715,"open":744,"high":817,"low":798,"close":1716,"change":326,"percent_change":1450,"volume":1717,"transactions":9,"vwap":1716},"2025-09-18",3.84,38377400,{"date":1719,"open":832,"high":1703,"low":819,"close":785,"change":1060,"percent_change":1060,"volume":1720,"transactions":9,"vwap":785},"2025-09-17",40870400,{"date":1722,"open":1703,"high":1703,"low":679,"close":785,"change":544,"percent_change":1723,"volume":1724,"transactions":9,"vwap":785},"2025-09-16",-2.02,54609700,{"date":1726,"open":1677,"high":1050,"low":783,"close":790,"change":1095,"percent_change":1727,"volume":1728,"transactions":9,"vwap":790},"2025-09-15",3.94,58513100,{"date":1730,"open":699,"high":805,"low":280,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-09-12",3.81,0.43,12.72,49641800,{"date":1736,"open":289,"high":720,"low":226,"close":693,"change":1343,"percent_change":1737,"volume":1738,"transactions":9,"vwap":693},"2025-09-11",8.33,33150300,{"date":1740,"open":218,"high":289,"low":314,"close":618,"change":1065,"percent_change":858,"volume":1741,"transactions":9,"vwap":618},"2025-09-10",31084200,{"date":1743,"open":1267,"high":217,"low":1386,"close":227,"change":1351,"percent_change":1744,"volume":1745,"transactions":9,"vwap":227},"2025-09-09",15,28337900,{"date":1747,"open":392,"high":503,"low":1004,"close":385,"change":208,"percent_change":1748,"volume":1749,"transactions":9,"vwap":385},"2025-09-08",-2.26,15091500,{"date":1751,"open":916,"high":916,"low":952,"close":515,"change":353,"percent_change":1752,"volume":1753,"transactions":9,"vwap":515},"2025-09-05",-1.85,13060200,{"date":1755,"open":432,"high":432,"low":503,"close":393,"change":261,"percent_change":1289,"volume":1756,"transactions":9,"vwap":393},"2025-09-04",15903200,{"date":1758,"open":217,"high":334,"low":530,"close":316,"change":250,"percent_change":1759,"volume":1760,"transactions":9,"vwap":316},"2025-09-03",-2.37,31408000,{"date":1762,"open":316,"high":227,"low":565,"close":207,"change":1060,"percent_change":1060,"volume":1763,"transactions":9,"vwap":207},"2025-09-02",19293000,{"date":1765,"open":197,"high":227,"low":916,"close":207,"change":308,"percent_change":1651,"volume":1766,"transactions":9,"vwap":207},"2025-08-29",26633900,{"date":1768,"open":228,"high":485,"low":316,"close":343,"change":1060,"percent_change":1060,"volume":1769,"transactions":9,"vwap":343},"2025-08-28",26170700,{"date":1771,"open":307,"high":186,"low":403,"close":343,"change":132,"percent_change":238,"volume":1772,"transactions":9,"vwap":343},"2025-08-27",34841700,{"date":1774,"open":1386,"high":431,"low":385,"close":431,"change":300,"percent_change":1775,"volume":1776,"transactions":9,"vwap":431},"2025-08-26",7.95,21528400,{"date":1778,"open":965,"high":1267,"low":968,"close":395,"change":678,"percent_change":859,"volume":1779,"transactions":9,"vwap":395},"2025-08-25",21798800,{"date":1781,"open":1182,"high":587,"low":1029,"close":999,"change":424,"percent_change":1782,"volume":1783,"transactions":9,"vwap":999},"2025-08-22",8.15,17068900,{"date":1785,"open":1203,"high":986,"low":1029,"close":1198,"change":250,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1198},"2025-08-21",-2.92,11089900,{"date":1789,"open":986,"high":967,"low":1236,"close":994,"change":308,"percent_change":1643,"volume":1790,"transactions":9,"vwap":994},"2025-08-20",14926200,{"date":1792,"open":967,"high":959,"low":1030,"close":1018,"change":659,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1018},"2025-08-19",0.84,21966800,{"date":1796,"open":1029,"high":1018,"low":1140,"close":1248,"change":1095,"percent_change":1628,"volume":1797,"transactions":9,"vwap":1248},"2025-08-18",23245100,{"date":1799,"open":987,"high":1177,"low":1023,"close":974,"change":198,"percent_change":1800,"volume":1801,"transactions":9,"vwap":974},"2025-08-15",-1.33,13996700,{"date":1803,"open":1049,"high":1140,"low":1153,"close":987,"change":659,"percent_change":68,"volume":1804,"transactions":9,"vwap":987},"2025-08-14",15354900,{"date":1806,"open":1023,"high":973,"low":1128,"close":1236,"change":386,"percent_change":712,"volume":1807,"transactions":9,"vwap":1236},"2025-08-13",9107300,{"date":1809,"open":1153,"high":1049,"low":1064,"close":1128,"change":558,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1128},"2025-08-12",1.42,6304600,{"date":1813,"open":1118,"high":974,"low":1054,"close":83,"change":566,"percent_change":1041,"volume":1814,"transactions":9,"vwap":83},"2025-08-11",11585100,{"date":1816,"open":1064,"high":1118,"low":1157,"close":1036,"change":198,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1036},"2025-08-08",-1.43,9168700,{"date":1820,"open":1023,"high":974,"low":1031,"close":1064,"change":895,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1064},"2025-08-07",-0.94,10209800,{"date":1824,"open":1036,"high":1118,"low":283,"close":83,"change":566,"percent_change":1041,"volume":1825,"transactions":9,"vwap":83},"2025-08-06",10333400,{"date":1827,"open":1031,"high":1112,"low":1219,"close":1036,"change":1060,"percent_change":1060,"volume":1828,"transactions":9,"vwap":1036},"2025-08-05",11677200,{"date":1830,"open":283,"high":1055,"low":1083,"close":1036,"change":335,"percent_change":368,"volume":1831,"transactions":9,"vwap":1036},"2025-08-04",18134400,{"date":1833,"open":1036,"high":83,"low":368,"close":1127,"change":344,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1127},"2025-08-01",-5.14,32909700,{"date":1837,"open":981,"high":1236,"low":1153,"close":1118,"change":353,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1118},"2025-07-31",-2.28,31412600,{"date":1841,"open":1023,"high":1029,"low":1023,"close":981,"change":335,"percent_change":1072,"volume":1842,"transactions":9,"vwap":981},"2025-07-30",30642000,{"date":1844,"open":1236,"high":973,"low":83,"close":1128,"change":250,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1128},"2025-07-29",-3.15,33185400,{"date":1848,"open":980,"high":980,"low":1119,"close":974,"change":353,"percent_change":1849,"volume":1850,"transactions":9,"vwap":974},"2025-07-28",-2.2,16793500,{"date":1852,"open":988,"high":979,"low":1119,"close":1040,"change":544,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1040},"2025-07-25",-3.4,20552500,{"date":1856,"open":994,"high":967,"low":979,"close":1203,"change":353,"percent_change":251,"volume":1857,"transactions":9,"vwap":1203},"2025-07-24",30007900,{"date":1859,"open":1860,"high":494,"low":1198,"close":994,"change":318,"percent_change":1861,"volume":1862,"transactions":9,"vwap":994},"2025-07-23",2.5,-4,31688400,{"date":1864,"open":979,"high":993,"low":1040,"close":1860,"change":793,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1860},"2025-07-22",10.13,44448100,{"date":1868,"open":1236,"high":1013,"low":974,"close":1040,"change":335,"percent_change":1106,"volume":1869,"transactions":9,"vwap":1040},"2025-07-21",40614100,{"date":1871,"open":973,"high":1203,"low":97,"close":1236,"change":308,"percent_change":1146,"volume":1872,"transactions":9,"vwap":1236},"2025-07-18",24981900,{"date":1874,"open":981,"high":987,"low":1128,"close":974,"change":659,"percent_change":1569,"volume":1875,"transactions":9,"vwap":974},"2025-07-17",20389500,{"date":1877,"open":1119,"high":987,"low":1023,"close":1119,"change":335,"percent_change":1100,"volume":1878,"transactions":9,"vwap":1119},"2025-07-16",37725300,{"date":1880,"open":1140,"high":1177,"low":83,"close":1023,"change":239,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1023},"2025-07-15",-6.09,25818200,{"date":1884,"open":1203,"high":993,"low":1040,"close":988,"change":1060,"percent_change":1060,"volume":1885,"transactions":9,"vwap":988},"2025-07-14",34580800,{"date":1887,"open":965,"high":957,"low":1177,"close":988,"change":895,"percent_change":1888,"volume":1889,"transactions":9,"vwap":988},"2025-07-11",-0.86,24015800,{"date":1891,"open":1047,"high":1248,"low":1023,"close":980,"change":496,"percent_change":1509,"volume":1892,"transactions":9,"vwap":980},"2025-07-10",23755000,{"date":1894,"open":987,"high":1140,"low":1112,"close":1047,"change":603,"percent_change":1518,"volume":1895,"transactions":9,"vwap":1047},"2025-07-09",22975600,{"date":1897,"open":980,"high":1898,"low":97,"close":974,"change":353,"percent_change":1849,"volume":1899,"transactions":9,"vwap":974},"2025-07-08",2.44,23530300,{"date":1901,"open":1177,"high":980,"low":1153,"close":1040,"change":326,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1040},"2025-07-07",-1.73,32678300,{"date":1905,"open":988,"high":965,"low":987,"close":979,"change":272,"percent_change":1267,"volume":1906,"transactions":9,"vwap":979},"2025-07-03",23328100,{"date":1908,"open":1031,"high":988,"low":1084,"close":987,"change":407,"percent_change":1909,"volume":1910,"transactions":9,"vwap":987},"2025-07-02",8.7,51681300,{"date":1912,"open":1106,"high":1054,"low":567,"close":1036,"change":1913,"percent_change":1744,"volume":1914,"transactions":9,"vwap":1036},"2025-07-01",0.27,33289300,{"date":1916,"open":1917,"high":1072,"low":1093,"close":1918,"change":1060,"percent_change":1060,"volume":1919,"transactions":9,"vwap":1918},"2025-06-30",1.84,1.8,32054600,{"date":1921,"open":1107,"high":1107,"low":1922,"close":1918,"change":308,"percent_change":103,"volume":1923,"transactions":9,"vwap":1918},"2025-06-27",1.76,28373700,{"date":1925,"open":1101,"high":1918,"low":1926,"close":1106,"change":308,"percent_change":103,"volume":1927,"transactions":9,"vwap":1106},"2025-06-26",1.7,28654200,{"date":1929,"open":189,"high":1094,"low":567,"close":1093,"change":250,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1093},"2025-06-25",-3.78,18746900,{"date":1933,"open":1101,"high":1100,"low":1934,"close":1100,"change":407,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1100},"2025-06-24",1.71,10.78,19494600,{"date":1938,"open":1939,"high":273,"low":178,"close":1940,"change":198,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-06-23",1.68,1.67,-1.76,18031900,{"date":1944,"open":1918,"high":1082,"low":1940,"close":1926,"change":208,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1926},"2025-06-20",-3.41,24899800,{"date":1948,"open":1101,"high":1106,"low":273,"close":1922,"change":1060,"percent_change":1060,"volume":1949,"transactions":9,"vwap":1922},"2025-06-18",15642800,{"date":1951,"open":1952,"high":189,"low":26,"close":1922,"change":239,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1922},"2025-06-17",1.87,-7.37,12196800,{"date":1956,"open":1073,"high":1168,"low":683,"close":1094,"change":308,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1094},"2025-06-16",0.53,18221000,{"date":1960,"open":1952,"high":1071,"low":1072,"close":683,"change":208,"percent_change":1372,"volume":1961,"transactions":9,"vwap":683},"2025-06-13",16016100,{"date":1963,"open":1168,"high":1048,"low":1084,"close":1083,"change":353,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1083},"2025-06-12",-2.5,17348200,{"date":1967,"open":1078,"high":283,"low":1168,"close":1253,"change":895,"percent_change":219,"volume":1968,"transactions":9,"vwap":1253},"2025-06-11",17159300,{"date":1970,"open":1157,"high":1036,"low":1219,"close":1078,"change":308,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1078},"2025-06-10",0.5,18445200,{"date":1974,"open":1064,"high":83,"low":1168,"close":1048,"change":1060,"percent_change":1060,"volume":1975,"transactions":9,"vwap":1048},"2025-06-09",14261000,{"date":1977,"open":1952,"high":1031,"low":1072,"close":1048,"change":424,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1048},"2025-06-06",10.44,27014600,{"date":1981,"open":1083,"high":1071,"low":1918,"close":1107,"change":229,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1107},"2025-06-05",-6.19,19076100,{"date":1985,"open":683,"high":1071,"low":1100,"close":1073,"change":272,"percent_change":289,"volume":1986,"transactions":9,"vwap":1073},"2025-06-04",14568800,{"date":1988,"open":1106,"high":683,"low":1922,"close":189,"change":496,"percent_change":1989,"volume":1990,"transactions":9,"vwap":189},"2025-06-03",6.21,11703600,{"date":1992,"open":1093,"high":1917,"low":1922,"close":567,"change":198,"percent_change":1993,"volume":1994,"transactions":9,"vwap":567},"2025-06-02",-1.67,13923500,{"date":1996,"open":1106,"high":1917,"low":1922,"close":1918,"change":603,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1918},"2025-05-30",-0.55,14183000,{"date":2000,"open":2001,"high":2001,"low":1082,"close":1082,"change":544,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1082},"2025-05-29",1.91,-4.23,14745600,{"date":2005,"open":368,"high":1168,"low":1072,"close":683,"change":1141,"percent_change":1187,"volume":2006,"transactions":9,"vwap":683},"2025-05-28",15338300,{"date":2008,"open":1078,"high":1078,"low":1083,"close":1168,"change":659,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1168},"2025-05-27",1.02,15383000,{"date":2012,"open":1084,"high":1078,"low":683,"close":1071,"change":353,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1071},"2025-05-23",-2.49,18766200,{"date":2016,"open":1064,"high":1153,"low":1219,"close":1048,"change":308,"percent_change":1971,"volume":2017,"transactions":9,"vwap":1048},"2025-05-22",27342800,{"date":2019,"open":283,"high":1023,"low":1071,"close":1253,"change":544,"percent_change":1102,"volume":2020,"transactions":9,"vwap":1253},"2025-05-21",20253600,{"date":2022,"open":1064,"high":83,"low":1253,"close":1055,"change":603,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1055},"2025-05-20",-0.48,19032400,{"date":2026,"open":1048,"high":1054,"low":1219,"close":1112,"change":659,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1112},"2025-05-19",0.97,8560200,{"date":2030,"open":189,"high":1055,"low":189,"close":1036,"change":793,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1036},"2025-05-16",12.5,20746500,{"date":2034,"open":683,"high":1094,"low":1093,"close":1917,"change":250,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1917},"2025-05-15",-3.66,11767800,{"date":2038,"open":1071,"high":1168,"low":1094,"close":2001,"change":353,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2001},"2025-05-14",-2.55,11109600,{"date":2042,"open":1094,"high":1219,"low":1072,"close":1071,"change":496,"percent_change":1550,"volume":2043,"transactions":9,"vwap":1071},"2025-05-13",19877500,{"date":2045,"open":2001,"high":1073,"low":1107,"close":1100,"change":308,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1100},"2025-05-12",0.54,17220300,{"date":2049,"open":1100,"high":2001,"low":1922,"close":1917,"change":308,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1917},"2025-05-09",0.55,12024600,{"date":2053,"open":1106,"high":189,"low":1922,"close":2054,"change":517,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-05-08",1.83,5.78,10916100,{"date":2058,"open":1922,"high":1093,"low":1926,"close":26,"change":1060,"percent_change":1060,"volume":2059,"transactions":9,"vwap":26},"2025-05-07",6639700,{"date":2061,"open":1926,"high":2062,"low":1940,"close":26,"change":308,"percent_change":2063,"volume":2064,"transactions":9,"vwap":26},"2025-05-06",1.74,0.58,5619000,{"date":2066,"open":2062,"high":567,"low":2067,"close":273,"change":250,"percent_change":2068,"volume":2069,"transactions":9,"vwap":273},"2025-05-05",1.69,-3.91,7483200,{"date":2071,"open":1106,"high":1072,"low":567,"close":1106,"change":558,"percent_change":1926,"volume":2072,"transactions":9,"vwap":1106},"2025-05-02",7713700,{"date":2074,"open":26,"high":1917,"low":26,"close":1922,"change":282,"percent_change":745,"volume":2075,"transactions":9,"vwap":1922},"2025-05-01",8793400,{"date":2077,"open":2067,"high":1934,"low":178,"close":2067,"change":198,"percent_change":940,"volume":2078,"transactions":9,"vwap":2067},"2025-04-30",7604400,{"date":2080,"open":26,"high":1093,"low":1926,"close":273,"change":198,"percent_change":2081,"volume":2082,"transactions":9,"vwap":273},"2025-04-29",-1.71,9172300,{"date":2084,"open":1107,"high":2054,"low":2085,"close":1101,"change":326,"percent_change":1601,"volume":2086,"transactions":9,"vwap":1101},"2025-04-28",1.65,13200300,{"date":2088,"open":26,"high":1082,"low":1934,"close":1106,"change":282,"percent_change":786,"volume":2089,"transactions":9,"vwap":1106},"2025-04-25",7366900,{"date":2091,"open":1934,"high":2062,"low":1940,"close":273,"change":558,"percent_change":1093,"volume":2092,"transactions":9,"vwap":273},"2025-04-24",5548200,{"date":182,"open":1926,"high":26,"low":2094,"close":2067,"change":603,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2067},1.64,-0.59,9848400]