[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITOC":3,"homepage-market-summary":30,"stock-historical-ITOC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ITOC","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"iTonic Holdings Ltd Class A Ordinary Shares","Nasdaq",null,"Common Stock","iTonic Holdings Ltd through its subsidiary, focuses on healthcare solutions for brachytherapy, a targeted radiation therapy used in cancer treatment. Its product, Beijing Feitian's Treatment Planning System, helps ensure safe and effective brachytherapy using radioactive sources inside the patient to kill cancer cells and shrink tumors. Its product portfolio also includes Medical Auxiliary Supplies such as seed implant needles, computer workstations, patient positioning device, etc.","7",false,{"close":15,"open":16,"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},0.2536,0.2474,0.2609,0.2401,0.249,0.0046,1.85,192313.533328,4959,0.2493,1.15,0.2192,1476814.0652696176,3.7,522,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},32,1468546,536019236.382674,-90.68,"2025-04-23",[183,184,194,204,214,223,234,244,254,265,276,286,296,306,314,322,332,343,353,362,373,382,391,402,410,421,431,441,451,460,471,478,487,498,507,518,527,535,543,551,559,568,577,584,592,602,611,617,625,633,642,650,659,668,672,682,690,697,706,712,718,723,728,733,740,745,752,758,763,768,773,778,784,787,792,798,804,812,820,827,836,845,854,860,865,870,872,878,882,887,892,895,900,905,911,915,921,927,932,936,940,944,948,953,957,963,969,974,979,985,993,999,1005,1012,1015,1019,1024,1028,1032,1038,1043,1048,1054,1057,1060,1065,1068,1072,1077,1083,1088,1094,1098,1104,1112,1117,1121,1125,1129,1134,1139,1143,1147,1151,1154,1160,1166,1172,1178,1182,1188,1190,1194,1197,1202,1205,1209,1214,1218,1226,1232,1237,1242,1248,1256,1261,1266,1272,1278,1284,1290,1297,1305,1312,1317,1325,1332,1339,1346,1354,1361,1368,1372,1377,1383,1388,1394,1400,1405,1412,1417,1422,1428,1435,1441,1446,1450,1457,1462,1467,1471,1477,1484,1488,1494,1499,1505,1509,1516,1521,1526,1533,1538,1543,1548,1552,1557,1563,1568,1573,1576,1581,1586,1591,1596,1601,1605,1609,1616,1622,1626,1632,1639,1645,1650,1655,1659,1663,1666,1670,1674,1678,1685,1691,1697,1702,1710,1715,1722,1730,1737,1745,1753,1759,1764,1772,1780,1786,1794,1800,1807,1814,1821,1826,1832,1837,1846,1854,1859,1864,1868,1875,1882,1889,1896,1900,1905,1909,1915,1921,1926,1931,1936,1941,1946,1950,1956,1961,1966,1971,1977,1981,1987,1992,1995,2002,2009,2014,2021,2030,2036,2044,2053,2061,2070,2079,2088,2097,2105,2114,2123,2132,2140,2147,2156,2164,2173,2180,2188,2194,2202,2210,2219,2228,2235,2241,2249,2256,2265,2273,2279,2287,2294,2300,2309,2317,2325,2333,2341,2349,2356,2362,2371,2378,2385,2391,2398,2405,2412,2419,2425,2432,2439,2446,2453,2459,2466,2474,2480,2487,2494,2500,2507,2515,2521],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",0.2655,0.2883,0.241,-0.0368,-12.88,214091.6415,12225,0.2616,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":196},"2026-10-01",0.2798,0.29,0.270001,0.2858,0.0058,2.07,106171.6415,17154,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",0.2657,0.2848,0.28,0.012,4.48,72531.799718,283,0.281,{"date":215,"open":197,"high":197,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",0.2601,0.268,-0.0165,-5.8,163086.6415,629,0.2726,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",0.283,0.2899,0.27,0.2845,-0.0063,-2.17,203282.361164,587,0.279,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",0.3,0.285,0.2908,-0.0116,-3.84,121726.139226,339,0.2913,{"date":245,"open":246,"high":247,"low":213,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",0.312,0.3255,0.3024,-0.0205,-6.35,146201.76429,464,0.2983,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",0.3276,0.329,0.312701,0.3229,0.0024,0.75,18678.151824,150,0.3182,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",0.32,0.33,0.3075,0.3205,-0.0095,-2.88,124608.32939,467,0.3141,{"date":277,"open":278,"high":279,"low":280,"close":268,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",0.3051,0.349,0.3007,0.0104,3.25,518353.503052,1754,0.3202,{"date":287,"open":288,"high":289,"low":208,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",0.3035,0.485,0.3196,0.0231,7.79,14126296.53005,22441,0.3559,{"date":297,"open":298,"high":299,"low":208,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",0.282001,0.2968,0.2965,-0.0062,-2.05,214554.6415,670,0.2861,{"date":307,"open":308,"high":268,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":257},"2026-09-16",0.2881,0.3027,0.0057,1.92,3089870.276717,4840,{"date":315,"open":208,"high":268,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":253},"2026-09-15",0.2762,0.297,0.0075,2.59,332402.096786,659,{"date":323,"open":324,"high":325,"low":227,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",0.296,0.305,0.2895,-0.0136,-4.49,117259.251624,357,0.2893,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",0.3013,0.3152,0.2907,0.3031,-0.0013,-0.43,33141.205924,389,0.3002,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":334},"2026-09-10",0.3009,0.308,0.298,0.3044,-0.0036,-1.17,66310.302038,2081,{"date":354,"open":355,"high":356,"low":357,"close":346,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":334},"2026-09-09",0.3008,0.3198,0.2977,0.0014,0.46,38696.959457,205,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",0.3104,0.3316,0.3006,0.3066,-0.0134,-4.19,149524.640453,354,0.3195,{"date":374,"open":375,"high":376,"low":375,"close":267,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",0.291,0.3315,0.0252,8.55,250315.190413,551,0.3135,{"date":383,"open":384,"high":236,"low":197,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",0.293,0.2948,-0.0053,-1.77,57657.974833,200,0.2928,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",0.2921,0.3099,0.292,0.3001,0.0082,2.81,33430.34904,245,0.2955,{"date":403,"open":375,"high":404,"low":375,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":253},"2026-09-01",0.3043,0.2919,-0.0018,-0.61,103259.514352,298,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",0.301,0.328,0.2901,0.2937,-0.023,-7.26,94889.126848,318,0.3053,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",0.3025,0.372999,0.3167,-0.0079,-2.43,1038285.700166,2247,0.3363,{"date":432,"open":433,"high":116,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",0.2811,0.2729,0.3246,0.0348,12.01,1297254.236214,2212,0.3213,{"date":442,"open":443,"high":236,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",0.2621,0.262,0.2898,0.0167,6.11,273600.634782,601,0.2799,{"date":452,"open":453,"high":445,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",0.257,0.2731,0.0033,1.22,56149.697938,145,0.2691,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",0.2695,0.2855,0.225,0.2698,-0.0219,-7.51,90153.289082,380,0.256,{"date":472,"open":326,"high":280,"low":473,"close":474,"change":327,"percent_change":475,"volume":476,"transactions":477,"vwap":445},"2026-08-21",0.2802,0.2917,-4.45,43730.765396,235,{"date":479,"open":480,"high":481,"low":414,"close":420,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",0.2936,0.319,-0.0026,-0.84,102138.498271,247,0.3003,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",0.278,0.3189,0.2725,0.3079,0.023,8.07,356792.331163,1103,0.2969,{"date":499,"open":500,"high":394,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",0.2408,0.2849,0.009,3.26,809214.792905,2149,0.2835,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",0.2546,0.2826,0.2272,0.2759,-0.0374,-11.94,1568002.788592,4273,0.2607,{"date":519,"open":243,"high":520,"low":243,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",0.355,0.3133,0.0228,7.85,4997344.024004,12475,0.4154,{"date":528,"open":529,"high":394,"low":197,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":324},"2026-08-13",0.3096,0.2905,-0.0175,-5.68,44580.935289,151,{"date":536,"open":317,"high":537,"low":538,"close":346,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":342},"2026-08-12",0.3089,0.294,0.018,6.21,52674.6415,263,{"date":544,"open":545,"high":545,"low":546,"close":197,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":530},"2026-08-11",0.2978,0.2812,0.0018,0.62,140114.02041,255,{"date":552,"open":530,"high":390,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":331},"2026-08-10",0.286,0.2882,0.0001,0.03,17911.617058,82,{"date":560,"open":208,"high":561,"low":562,"close":308,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",0.2929,0.2751,-0.0017,-0.59,94867.741861,208,0.2836,{"date":569,"open":197,"high":570,"low":571,"close":445,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",0.2923,0.2841,-0.0002,-0.07,26001.885523,80,0.2872,{"date":578,"open":579,"high":580,"low":208,"close":197,"change":581,"percent_change":581,"volume":582,"transactions":583,"vwap":553},"2026-08-05",0.2864,0.2934,0,63093.679302,140,{"date":585,"open":586,"high":197,"low":586,"close":197,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",0.2702,0.017,6.23,59480.90137,129,0.2838,{"date":593,"open":594,"high":208,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",0.2643,0.25,0.273,0.0032,1.19,83804.6415,221,0.265,{"date":603,"open":604,"high":605,"low":595,"close":465,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",0.2505,0.2745,0.0198,7.92,208076.710716,519,0.2582,{"date":612,"open":188,"high":613,"low":188,"close":595,"change":581,"percent_change":581,"volume":614,"transactions":615,"vwap":616},"2026-07-30",0.2699,62890.446907,226,0.261,{"date":618,"open":233,"high":233,"low":619,"close":595,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",0.24,-0.009,-3.47,23335.867233,84,0.2583,{"date":626,"open":627,"high":197,"low":627,"close":628,"change":281,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",0.2443,0.259,4.18,79265.3677,219,0.2697,{"date":634,"open":635,"high":225,"low":26,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",0.266,0.2486,-0.0164,-6.19,138353.514159,243,0.2605,{"date":643,"open":644,"high":226,"low":601,"close":601,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",0.284,-0.015,-5.36,58867.559809,142,0.2739,{"date":651,"open":652,"high":653,"low":227,"close":208,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",0.275,0.3004,-0.0147,-4.99,158315.748977,452,0.2817,{"date":660,"open":233,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":545},"2026-07-22",0.295,0.2644,0.2947,0.0148,5.29,456277.6415,932,{"date":669,"open":227,"high":510,"low":619,"close":450,"change":572,"percent_change":573,"volume":670,"transactions":671,"vwap":453},"2026-07-21",213448.3368,398,{"date":673,"open":674,"high":236,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-20",0.2749,0.2604,0.2801,-0.0019,-0.67,31205.80002,148,0.2748,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-17",0.30899999,0.27500001,0.28200001,-0.019,-6.31,96600,{"date":691,"open":692,"high":692,"low":693,"close":412,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":412},"2026-07-16",0.31600001,0.28999999,-0.018,-5.64,105900,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-15",0.32499999,0.33000001,0.31,0.31900001,-0.008,-2.45,61700,{"date":707,"open":708,"high":709,"low":701,"close":709,"change":710,"percent_change":548,"volume":711,"transactions":9,"vwap":709},"2026-07-14",0.31200001,0.32699999,0.002,24200,{"date":713,"open":714,"high":709,"low":715,"close":699,"change":716,"percent_change":407,"volume":717,"transactions":9,"vwap":699},"2026-07-13",0.32600001,0.31099999,-0.002,52800,{"date":719,"open":708,"high":709,"low":715,"close":709,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":709},"2026-07-10",0.007,2.19,52500,{"date":724,"open":725,"high":700,"low":726,"close":726,"change":581,"percent_change":581,"volume":727,"transactions":9,"vwap":726},"2026-07-09",0.32800001,0.31999999,237500,{"date":729,"open":701,"high":730,"low":701,"close":726,"change":716,"percent_change":731,"volume":732,"transactions":9,"vwap":726},"2026-07-08",0.33399999,-0.62,23000,{"date":734,"open":701,"high":735,"low":701,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-07",0.34,0.322,-0.003,-0.92,68200,{"date":741,"open":701,"high":735,"low":701,"close":699,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":699},"2026-07-06",0.02,6.56,183500,{"date":746,"open":412,"high":747,"low":412,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-02",0.31400001,0.30500001,-0.007,-2.24,334900,{"date":753,"open":754,"high":726,"low":754,"close":708,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":708},"2026-07-01",0.30000001,0.011,3.65,63400,{"date":759,"open":699,"high":699,"low":754,"close":412,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":412},"2026-06-30",-0.004,-1.31,35300,{"date":764,"open":684,"high":726,"low":748,"close":748,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":748},"2026-06-29",-0.001,-0.33,73800,{"date":769,"open":412,"high":699,"low":412,"close":770,"change":760,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-26",0.30599999,-1.29,34200,{"date":774,"open":726,"high":700,"low":775,"close":701,"change":645,"percent_change":776,"volume":777,"transactions":9,"vwap":701},"2026-06-25",0.29800001,-4.62,172100,{"date":779,"open":726,"high":780,"low":726,"close":699,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":699},"2026-06-24",0.38699999,0.005,1.56,536300,{"date":785,"open":726,"high":257,"low":726,"close":726,"change":581,"percent_change":581,"volume":786,"transactions":9,"vwap":726},"2026-06-23",60100,{"date":788,"open":789,"high":700,"low":789,"close":726,"change":720,"percent_change":790,"volume":791,"transactions":9,"vwap":726},"2026-06-22",0.31299999,2.24,54600,{"date":793,"open":699,"high":794,"low":789,"close":789,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":789},"2026-06-18",0.34900001,-0.027,-7.94,177000,{"date":799,"open":701,"high":800,"low":701,"close":735,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":735},"2026-06-17",0.36500001,-0.014,-3.95,7232800,{"date":805,"open":726,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-16",0.38,0.30700001,0.354,0.024,7.27,97200,{"date":813,"open":814,"high":815,"low":816,"close":700,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":700},"2026-06-15",0.33199999,0.38999999,0.29100001,-0.01,-2.94,344900,{"date":821,"open":822,"high":823,"low":735,"close":735,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":735},"2026-06-12",0.36899999,0.39899999,-0.065,-16.05,185900,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-11",0.43799999,0.49000001,0.36700001,0.405,-0.026,-6.03,485100,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-10",0.412,0.472,0.38499999,0.43099999,0.036,9.11,1657900,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-09",0.333,0.44,0.32100001,0.39500001,-0.111,-21.94,3534700,{"date":855,"open":489,"high":25,"low":489,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-08",0.50599998,0.226,80.71,34332900,{"date":861,"open":754,"high":754,"low":208,"close":208,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":208},"2026-06-05",-0.02,-6.67,39500,{"date":866,"open":693,"high":754,"low":237,"close":754,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":754},"2026-06-04",0.015,5.26,28200,{"date":871,"open":208,"high":754,"low":208,"close":237,"change":581,"percent_change":581,"volume":722,"transactions":9,"vwap":237},"2026-06-03",{"date":873,"open":693,"high":754,"low":874,"close":237,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":237},"2026-06-02",0.28400001,-0.011,-3.72,25400,{"date":879,"open":701,"high":701,"low":208,"close":324,"change":760,"percent_change":880,"volume":881,"transactions":9,"vwap":324},"2026-06-01",-1.33,22700,{"date":883,"open":884,"high":684,"low":884,"close":754,"change":737,"percent_change":885,"volume":886,"transactions":9,"vwap":754},"2026-05-29",0.28099999,-0.99,37700,{"date":888,"open":208,"high":747,"low":208,"close":889,"change":781,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-28",0.303,1.68,55200,{"date":893,"open":324,"high":701,"low":237,"close":775,"change":716,"percent_change":678,"volume":894,"transactions":9,"vwap":775},"2026-05-27",20800,{"date":896,"open":754,"high":692,"low":897,"close":754,"change":875,"percent_change":898,"volume":899,"transactions":9,"vwap":754},"2026-05-26",0.28299999,-3.54,48900,{"date":901,"open":754,"high":735,"low":754,"close":715,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":715},"2026-05-22",0.01,3.32,22000,{"date":906,"open":907,"high":708,"low":686,"close":412,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":412},"2026-05-21",0.28799999,0.013,4.51,54400,{"date":912,"open":884,"high":693,"low":884,"close":907,"change":749,"percent_change":913,"volume":914,"transactions":9,"vwap":907},"2026-05-20",-2.37,20300,{"date":916,"open":237,"high":917,"low":208,"close":918,"change":760,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-19",0.29899999,0.29499999,-1.34,91400,{"date":922,"open":923,"high":889,"low":923,"close":917,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":917},"2026-05-18",0.29300001,-0.005,-1.64,95400,{"date":928,"open":715,"high":692,"low":754,"close":929,"change":749,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-15",0.30399999,-2.25,117100,{"date":933,"open":726,"high":726,"low":748,"close":715,"change":934,"percent_change":267,"volume":935,"transactions":9,"vwap":715},"2026-05-14",0.001,31000,{"date":937,"open":923,"high":714,"low":923,"close":701,"change":502,"percent_change":938,"volume":939,"transactions":9,"vwap":701},"2026-05-13",2.99,60800,{"date":941,"open":715,"high":730,"low":754,"close":412,"change":817,"percent_change":942,"volume":943,"transactions":9,"vwap":412},"2026-05-12",-3.22,107300,{"date":945,"open":701,"high":735,"low":701,"close":715,"change":924,"percent_change":946,"volume":947,"transactions":9,"vwap":715},"2026-05-11",-1.58,63200,{"date":949,"open":700,"high":735,"low":693,"close":692,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":692},"2026-05-08",-0.024,-7.06,239300,{"date":954,"open":714,"high":955,"low":699,"close":735,"change":581,"percent_change":581,"volume":956,"transactions":9,"vwap":735},"2026-05-07",0.347,51800,{"date":958,"open":700,"high":959,"low":736,"close":735,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":735},"2026-05-06",0.36000001,0.006,1.8,68900,{"date":964,"open":700,"high":965,"low":700,"close":730,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":730},"2026-05-05",0.377,-0.017,-4.84,64300,{"date":970,"open":730,"high":815,"low":847,"close":971,"change":716,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-04",0.35100001,-0.57,101900,{"date":975,"open":735,"high":965,"low":735,"close":976,"change":817,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-01",0.35299999,-2.75,60200,{"date":980,"open":981,"high":965,"low":726,"close":982,"change":749,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-30",0.34999999,0.36300001,-1.89,108700,{"date":986,"open":832,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-29",0.44400001,0.361,0.37,-0.029,-7.27,177900,{"date":994,"open":995,"high":848,"low":995,"close":823,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":823},"2026-04-28",0.389,-0.006,-1.48,345500,{"date":1000,"open":1001,"high":848,"low":806,"close":832,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":832},"2026-04-27",0.38600001,0.031,8.29,1397900,{"date":1006,"open":1007,"high":815,"low":754,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-24",0.34799999,0.37400001,0.074,24.67,31995000,{"date":1013,"open":748,"high":726,"low":693,"close":754,"change":924,"percent_change":925,"volume":1014,"transactions":9,"vwap":754},"2026-04-23",15273100,{"date":1016,"open":754,"high":849,"low":754,"close":748,"change":1017,"percent_change":126,"volume":1018,"transactions":9,"vwap":748},"2026-04-22",0.003,8400,{"date":1020,"open":701,"high":849,"low":1021,"close":1021,"change":801,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-21",0.30199999,-4.43,46200,{"date":1025,"open":714,"high":709,"low":692,"close":692,"change":765,"percent_change":1026,"volume":1027,"transactions":9,"vwap":692},"2026-04-20",-0.32,49900,{"date":1029,"open":754,"high":699,"low":754,"close":1030,"change":710,"percent_change":121,"volume":1031,"transactions":9,"vwap":1030},"2026-04-17",0.317,40000,{"date":1033,"open":708,"high":1034,"low":1021,"close":1035,"change":645,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-16",0.336,0.315,-4.55,139400,{"date":1039,"open":208,"high":700,"low":208,"close":700,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":700},"2026-04-15",0.05,17.86,459400,{"date":1044,"open":1045,"high":726,"low":1045,"close":208,"change":765,"percent_change":1046,"volume":1047,"transactions":9,"vwap":208},"2026-04-14",0.27000001,-0.36,430600,{"date":1049,"open":1050,"high":907,"low":1051,"close":884,"change":934,"percent_change":1052,"volume":1053,"transactions":9,"vwap":884},"2026-04-13",0.27399999,0.271,0.36,50800,{"date":1055,"open":923,"high":775,"low":489,"close":208,"change":862,"percent_change":863,"volume":1056,"transactions":9,"vwap":208},"2026-04-10",73600,{"date":1058,"open":816,"high":1021,"low":874,"close":754,"change":875,"percent_change":898,"volume":1059,"transactions":9,"vwap":754},"2026-04-09",104100,{"date":1061,"open":929,"high":1062,"low":412,"close":715,"change":710,"percent_change":1063,"volume":1064,"transactions":9,"vwap":715},"2026-04-08",0.31799999,0.65,43300,{"date":1066,"open":1062,"high":1062,"low":917,"close":684,"change":581,"percent_change":581,"volume":1067,"transactions":9,"vwap":684},"2026-04-07",134900,{"date":1069,"open":748,"high":699,"low":775,"close":684,"change":1070,"percent_change":136,"volume":1071,"transactions":9,"vwap":684},"2026-04-06",0.004,206300,{"date":1073,"open":726,"high":726,"low":208,"close":748,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":748},"2026-04-02",-0.021,-6.44,136100,{"date":1078,"open":1079,"high":1080,"low":714,"close":714,"change":950,"percent_change":1081,"volume":1082,"transactions":9,"vwap":714},"2026-04-01",0.33899999,0.35499999,-6.86,154300,{"date":1084,"open":989,"high":806,"low":847,"close":981,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":981},"2026-03-31",-0.061,-14.84,230100,{"date":1089,"open":1007,"high":1090,"low":1091,"close":1090,"change":587,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-03-30",0.41100001,0.34299999,4.31,280000,{"date":1095,"open":726,"high":1090,"low":726,"close":1096,"change":581,"percent_change":581,"volume":1097,"transactions":9,"vwap":1096},"2026-03-27",0.39399999,935700,{"date":1099,"open":1100,"high":1101,"low":770,"close":1096,"change":862,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1096},"2026-03-26",0.37799999,0.41800001,-4.83,3119500,{"date":1105,"open":1106,"high":1107,"low":1091,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-25",0.49200001,0.49399999,0.414,0.129,45.26,130861000,{"date":1113,"open":1114,"high":754,"low":1114,"close":237,"change":703,"percent_change":1115,"volume":1116,"transactions":9,"vwap":237},"2026-03-24",0.25099999,-2.73,11806200,{"date":1118,"open":1045,"high":538,"low":1045,"close":923,"change":742,"percent_change":1119,"volume":1120,"transactions":9,"vwap":923},"2026-03-23",7.33,5600,{"date":1122,"open":596,"high":538,"low":1045,"close":596,"change":620,"percent_change":1123,"volume":1124,"transactions":9,"vwap":596},"2026-03-20",-3.19,45000,{"date":1126,"open":1051,"high":754,"low":1051,"close":686,"change":966,"percent_change":1127,"volume":1128,"transactions":9,"vwap":686},"2026-03-19",-5.69,108200,{"date":1130,"open":1131,"high":917,"low":1131,"close":917,"change":620,"percent_change":1132,"volume":1133,"transactions":9,"vwap":917},"2026-03-18",0.27200001,-2.92,21900,{"date":1135,"open":726,"high":1136,"low":884,"close":346,"change":620,"percent_change":1137,"volume":1138,"transactions":9,"vwap":346},"2026-03-17",0.32300001,-2.84,29100,{"date":1140,"open":208,"high":726,"low":208,"close":1030,"change":716,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1030},"2026-03-16",-0.63,14300,{"date":1144,"open":699,"high":725,"low":754,"close":702,"change":996,"percent_change":1145,"volume":1146,"transactions":9,"vwap":702},"2026-03-13",-1.85,57400,{"date":1148,"open":725,"high":735,"low":701,"close":699,"change":801,"percent_change":1149,"volume":1150,"transactions":9,"vwap":699},"2026-03-12",-4.13,71900,{"date":1152,"open":735,"high":735,"low":1034,"close":1079,"change":1070,"percent_change":598,"volume":1153,"transactions":9,"vwap":1079},"2026-03-11",27000,{"date":1155,"open":735,"high":959,"low":849,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-10",0.33500001,-0.025,-6.94,39800,{"date":1161,"open":700,"high":1162,"low":700,"close":959,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":959},"2026-03-09",0.375,0.016,4.65,15700,{"date":1167,"open":1168,"high":1168,"low":735,"close":1169,"change":703,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-06",0.359,0.34400001,-2.27,6000,{"date":1173,"open":981,"high":1080,"low":1174,"close":1175,"change":710,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-05",0.331,0.352,0.57,11600,{"date":1179,"open":847,"high":981,"low":699,"close":981,"change":908,"percent_change":1180,"volume":1181,"transactions":9,"vwap":981},"2026-03-04",3.86,38300,{"date":1183,"open":701,"high":971,"low":701,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-03",0.33700001,-0.013,-3.71,20200,{"date":1189,"open":1184,"high":959,"low":1174,"close":981,"change":716,"percent_change":972,"volume":886,"transactions":9,"vwap":981},"2026-03-02",{"date":1191,"open":981,"high":831,"low":1091,"close":1175,"change":703,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1175},"2026-02-27",-2.22,18900,{"date":1195,"open":981,"high":989,"low":1091,"close":959,"change":1163,"percent_change":1164,"volume":1196,"transactions":9,"vwap":959},"2026-02-26",45900,{"date":1198,"open":1091,"high":1168,"low":1091,"close":1169,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1169},"2026-02-25",-0.016,-4.44,19800,{"date":1203,"open":989,"high":989,"low":959,"close":959,"change":502,"percent_change":1204,"volume":1165,"transactions":9,"vwap":959},"2026-02-24",2.56,{"date":1206,"open":981,"high":1207,"low":1174,"close":971,"change":1074,"percent_change":1208,"volume":1023,"transactions":9,"vwap":971},"2026-02-23",0.373,-5.65,{"date":1210,"open":1211,"high":995,"low":989,"close":1211,"change":801,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-02-20",0.37200001,-3.63,22600,{"date":1215,"open":815,"high":823,"low":989,"close":1001,"change":749,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1001},"2026-02-19",-1.78,8200,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-02-18",0.40000001,0.35699999,0.39300001,0.008,2.08,65400,{"date":1227,"open":1220,"high":1228,"low":1207,"close":840,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":840},"2026-02-17",0.433,-0.028,-6.78,41400,{"date":1233,"open":1090,"high":1234,"low":1090,"close":1235,"change":934,"percent_change":619,"volume":1236,"transactions":9,"vwap":1235},"2026-02-13",0.43000001,0.41299999,12900,{"date":1238,"open":1239,"high":1240,"low":838,"close":838,"change":934,"percent_change":619,"volume":1241,"transactions":9,"vwap":838},"2026-02-12",0.42500001,0.48899999,37400,{"date":1243,"open":1244,"high":1245,"low":1090,"close":1090,"change":1074,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1090},"2026-02-11",0.45699999,0.46000001,-4.86,42900,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-02-10",0.41999999,0.44999999,0.43200001,0.041,10.49,83800,{"date":1257,"open":850,"high":1220,"low":806,"close":1258,"change":934,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-02-09",0.391,0.26,37800,{"date":1262,"open":959,"high":1108,"low":959,"close":815,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":815},"2026-02-06",0.035,9.86,31200,{"date":1267,"open":1268,"high":1239,"low":1080,"close":1080,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1080},"2026-02-05",0.38800001,-0.033,-8.51,68400,{"date":1273,"open":1274,"high":1251,"low":849,"close":1268,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1268},"2026-02-04",0.40099999,-0.042,-9.77,118500,{"date":1279,"open":1280,"high":1281,"low":1234,"close":1234,"change":1282,"percent_change":1270,"volume":1283,"transactions":9,"vwap":1234},"2026-02-03",0.46700001,0.47,-0.04,94100,{"date":1285,"open":1286,"high":830,"low":1287,"close":1281,"change":749,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1281},"2026-02-02",0.46599999,0.42300001,-1.47,329900,{"date":1291,"open":1292,"high":1293,"low":1281,"close":1294,"change":1223,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-01-30",0.51200002,0.56599998,0.477,1.71,240200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-01-29",0.53100002,0.55000001,0.46900001,-0.051,-9.81,72000,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":742,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-01-28",0.5,0.542,0.51999998,4,70200,{"date":1313,"open":1314,"high":1315,"low":1307,"close":1307,"change":817,"percent_change":1316,"volume":757,"transactions":9,"vwap":1307},"2026-01-27",0.52899998,0.565,-1.96,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-01-26",0.52999997,0.56300002,0.50999999,-0.022,-4.14,67300,{"date":1326,"open":1327,"high":1328,"low":1321,"close":1329,"change":587,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-01-23",0.51499999,0.58999997,0.53200001,3.3,114200,{"date":1333,"open":1334,"high":1335,"low":1321,"close":1327,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1327},"2026-01-22",0.53399998,0.59799999,-0.035,-6.36,123300,{"date":1340,"open":1341,"high":1342,"low":1300,"close":1300,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1300},"2026-01-21",0.583,0.61000001,-0.064,-10.42,154800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":781,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-01-20",0.53799999,0.64499998,0.505,0.61400002,0.82,945400,{"date":1355,"open":1356,"high":1356,"low":1307,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-01-16",0.92400002,0.60900003,-0.293,-32.48,1802600,{"date":1362,"open":1287,"high":1363,"low":1258,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-01-15",1.09,0.90200001,0.462,105,74891300,{"date":1369,"open":1234,"high":1281,"low":1250,"close":848,"change":902,"percent_change":1370,"volume":1371,"transactions":9,"vwap":848},"2026-01-14",2.33,43400,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1234,"change":862,"percent_change":1200,"volume":1376,"transactions":9,"vwap":1234},"2026-01-13",0.41,0.47999999,89100,{"date":1378,"open":1379,"high":1375,"low":1380,"close":1251,"change":990,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1251},"2026-01-12",0.45500001,0.44499999,-6.05,48000,{"date":1384,"open":1244,"high":1385,"low":1251,"close":1385,"change":502,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-09",0.479,1.91,13500,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1281,"change":1017,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1281},"2026-01-08",0.44150001,0.47639999,0.64,26343,{"date":1395,"open":1396,"high":1397,"low":1380,"close":1280,"change":862,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1280},"2026-01-07",0.48800001,0.495,-4.11,78000,{"date":1401,"open":1375,"high":1402,"low":1375,"close":1403,"change":1223,"percent_change":1404,"volume":1236,"transactions":9,"vwap":1403},"2026-01-06",0.49700001,0.48699999,1.67,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1385,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1385},"2026-01-05",0.43399999,0.498,0.045,10.37,41000,{"date":1413,"open":848,"high":848,"low":1414,"close":1407,"change":908,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1407},"2026-01-02",0.421,3.09,21700,{"date":1418,"open":848,"high":1419,"low":1414,"close":1414,"change":1229,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1414},"2025-12-31",0.449,-6.24,67900,{"date":1423,"open":1250,"high":1251,"low":1424,"close":1419,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1419},"2025-12-30",0.41600001,0.021,4.91,59800,{"date":1429,"open":1430,"high":1431,"low":1250,"close":1432,"change":687,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-12-29",0.447,0.47400001,0.428,-4.25,122200,{"date":1436,"open":1437,"high":1438,"low":848,"close":1430,"change":833,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1430},"2025-12-26",0.456,0.47600001,-5.5,27400,{"date":1442,"open":848,"high":1443,"low":848,"close":1443,"change":493,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-12-24",0.47299999,5.11,17400,{"date":1447,"open":1245,"high":1448,"low":848,"close":1251,"change":1223,"percent_change":1449,"volume":1421,"transactions":9,"vwap":1251},"2025-12-23",0.46399999,1.81,{"date":1451,"open":1452,"high":1106,"low":1252,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2025-12-22",0.45899999,0.442,-0.055,-11.07,133000,{"date":1458,"open":1459,"high":1309,"low":1281,"close":1402,"change":1185,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1402},"2025-12-19",0.484,-2.55,88700,{"date":1463,"open":1464,"high":1309,"low":1307,"close":1321,"change":902,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1321},"2025-12-18",0.50199997,2,39300,{"date":1468,"open":1307,"high":1292,"low":1307,"close":1307,"change":765,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1307},"2025-12-17",-0.2,40500,{"date":1472,"open":1473,"high":1473,"low":1375,"close":1474,"change":795,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-12-16",0.523,0.50099999,-5.11,96300,{"date":1478,"open":1300,"high":1479,"low":1480,"close":1481,"change":716,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-12-15",0.551,0.52200001,0.528,-0.38,72100,{"date":1485,"open":1348,"high":1300,"low":1319,"close":1319,"change":950,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1319},"2025-12-12",-4.33,26100,{"date":1489,"open":1334,"high":1490,"low":1319,"close":1491,"change":1017,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-12-11",0.55699998,0.55400002,0.54,57700,{"date":1495,"open":1496,"high":1496,"low":1300,"close":1479,"change":687,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1479},"2025-12-10",0.588,-3.33,36700,{"date":1500,"open":1300,"high":1501,"low":1300,"close":1502,"change":1070,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-12-09",0.58899999,0.56999999,0.71,31700,{"date":1506,"open":1315,"high":1507,"low":1474,"close":1293,"change":737,"percent_change":1508,"volume":826,"transactions":9,"vwap":1293},"2025-12-08",0.59500003,-0.53,{"date":1510,"open":1511,"high":121,"low":1512,"close":1513,"change":703,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-12-05",0.61799997,0.56800002,0.56900001,-1.39,855100,{"date":1517,"open":101,"high":1518,"low":101,"close":1519,"change":960,"percent_change":60,"volume":1520,"transactions":9,"vwap":1519},"2025-12-04",0.61299998,0.57700002,28500,{"date":1522,"open":1523,"high":121,"low":1524,"close":1524,"change":1322,"percent_change":1186,"volume":1525,"transactions":9,"vwap":1524},"2025-12-03",0.59399998,0.57099998,77000,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":795,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-12-02",0.60000002,0.59200001,0.59299999,-4.35,29900,{"date":1534,"open":1528,"high":1535,"low":1328,"close":548,"change":867,"percent_change":1536,"volume":1537,"transactions":9,"vwap":548},"2025-12-01",0.64999998,2.48,107200,{"date":1539,"open":1528,"high":548,"low":1528,"close":1540,"change":781,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-11-28",0.60500002,0.83,19300,{"date":1544,"open":1479,"high":548,"low":1479,"close":1528,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1528},"2025-11-26",0.028,4.9,88400,{"date":1549,"open":1479,"high":1341,"low":1479,"close":1550,"change":710,"percent_change":116,"volume":1551,"transactions":9,"vwap":1550},"2025-11-25",0.57200003,10000,{"date":1553,"open":1328,"high":1328,"low":1479,"close":1502,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1502},"2025-11-24",0.019,3.45,33300,{"date":1558,"open":1559,"high":121,"low":1560,"close":1479,"change":990,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1479},"2025-11-21",0.57999998,0.54400003,-5,39600,{"date":1564,"open":1528,"high":1565,"low":1559,"close":1559,"change":416,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1559},"2025-11-20",0.66000003,-3.81,210700,{"date":1569,"open":1570,"high":548,"low":1570,"close":1571,"change":1017,"percent_change":1307,"volume":1572,"transactions":9,"vwap":1571},"2025-11-19",0.58399999,0.60299999,51400,{"date":1574,"open":1528,"high":1342,"low":1559,"close":1528,"change":556,"percent_change":868,"volume":1575,"transactions":9,"vwap":1528},"2025-11-18",79800,{"date":1577,"open":1328,"high":1507,"low":1578,"close":1502,"change":1579,"percent_change":1561,"volume":1580,"transactions":9,"vwap":1502},"2025-11-17",0.56099999,-0.03,34900,{"date":1582,"open":1583,"high":1528,"low":1583,"close":1528,"change":801,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1528},"2025-11-14",0.52700001,-2.28,171300,{"date":1587,"open":1588,"high":121,"low":1328,"close":1351,"change":809,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1351},"2025-11-13",0.60799998,4.07,158200,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1328,"change":817,"percent_change":1595,"volume":1580,"transactions":9,"vwap":1328},"2025-11-12",0.58200002,0.62900001,-1.67,{"date":1597,"open":1528,"high":121,"low":1598,"close":1528,"change":1185,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1528},"2025-11-11",0.579,-2.12,111200,{"date":1602,"open":1507,"high":121,"low":1507,"close":1518,"change":908,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1518},"2025-11-10",2.17,30200,{"date":1606,"open":1528,"high":1342,"low":1502,"close":1528,"change":924,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1528},"2025-11-07",-0.83,133500,{"date":1610,"open":1611,"high":1612,"low":1309,"close":1540,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1540},"2025-11-06",0.537,0.64600003,0.051,9.21,117600,{"date":1617,"open":1528,"high":1618,"low":839,"close":1491,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1491},"2025-11-05",0.60100001,-0.066,-10.65,678000,{"date":1623,"open":1530,"high":1535,"low":1530,"close":548,"change":502,"percent_change":1624,"volume":1625,"transactions":9,"vwap":548},"2025-11-04",1.47,110200,{"date":1627,"open":1628,"high":1629,"low":1540,"close":1628,"change":760,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-11-03",0.611,0.65200001,-0.65,83600,{"date":1633,"open":1588,"high":1634,"low":1528,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-10-31",0.63999999,0.61500001,-0.012,-1.91,64900,{"date":1640,"open":1535,"high":1641,"low":548,"close":1642,"change":694,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-10-30",0.67400002,0.62699997,-2.79,139100,{"date":1646,"open":1342,"high":1565,"low":1559,"close":1349,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1349},"2025-10-29",0.033,5.39,120200,{"date":1651,"open":1628,"high":1652,"low":1528,"close":1653,"change":703,"percent_change":771,"volume":1654,"transactions":9,"vwap":1653},"2025-10-28",0.65899998,0.61199999,46300,{"date":1656,"open":1342,"high":548,"low":1618,"close":548,"change":902,"percent_change":1657,"volume":1658,"transactions":9,"vwap":548},"2025-10-27",1.64,68500,{"date":1660,"open":1559,"high":548,"low":1559,"close":1342,"change":1636,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1342},"2025-10-24",-1.93,49000,{"date":1664,"open":1528,"high":1535,"low":1528,"close":1665,"change":755,"percent_change":961,"volume":1604,"transactions":9,"vwap":1665},"2025-10-23",0.62199998,{"date":1667,"open":1628,"high":1535,"low":1618,"close":1628,"change":687,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1628},"2025-10-22",-3.02,105100,{"date":1671,"open":1528,"high":1672,"low":1341,"close":121,"change":934,"percent_change":1673,"volume":1067,"transactions":9,"vwap":121},"2025-10-21",0.67000002,0.16,{"date":1675,"open":1518,"high":1535,"low":1496,"close":1594,"change":737,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1594},"2025-10-20",-0.47,60000,{"date":1679,"open":1342,"high":1680,"low":101,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-10-17",0.63599998,0.63200003,0.027,4.46,99700,{"date":1686,"open":1629,"high":1687,"low":1479,"close":1540,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1540},"2025-10-16",0.69,-0.081,-11.81,191200,{"date":1692,"open":1693,"high":1694,"low":1629,"close":1695,"change":960,"percent_change":162,"volume":1696,"transactions":9,"vwap":1695},"2025-10-15",0.69999999,0.70999998,0.68599999,57900,{"date":1698,"open":1535,"high":1699,"low":1535,"close":1700,"change":620,"percent_change":761,"volume":1701,"transactions":9,"vwap":1700},"2025-10-14",0.68800002,0.68000001,87600,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":875,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-10-13",0.73000002,0.73500001,0.662,0.68900001,-1.57,84900,{"date":1711,"open":1712,"high":1713,"low":1693,"close":1693,"change":1579,"percent_change":1398,"volume":1714,"transactions":9,"vwap":1693},"2025-10-10",0.708,0.741,96800,{"date":1716,"open":1717,"high":1718,"low":1693,"close":1704,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1704},"2025-10-09",0.72299999,0.736,0.029,4.14,73300,{"date":1723,"open":1724,"high":1725,"low":1700,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-10-08",0.71700001,0.71899998,0.70099998,-0.038,-5.14,147100,{"date":1731,"open":1732,"high":1733,"low":1694,"close":1734,"change":934,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-07",0.74000001,0.79699999,0.73900002,0.14,96700,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":250,"volume":1744,"transactions":9,"vwap":1742},"2025-10-06",0.755,0.77999997,0.72000003,0.73799998,-0.05,112200,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":867,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-10-03",0.76099998,0.80000001,0.75400001,0.78799999,1.94,207900,{"date":1754,"open":1755,"high":1748,"low":1732,"close":1756,"change":817,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-10-02",0.75999999,0.773,-1.28,147200,{"date":1760,"open":261,"high":1748,"low":1761,"close":1762,"change":781,"percent_change":1392,"volume":1763,"transactions":9,"vwap":1762},"2025-10-01",0.745,0.78299999,93800,{"date":1765,"open":1748,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-09-30",0.82999998,0.76300001,0.778,-0.041,-5.01,120500,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1545,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-09-29",0.78100002,0.84899998,0.75099999,0.81900001,3.54,98600,{"date":1781,"open":261,"high":1782,"low":261,"close":1783,"change":1647,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-09-26",0.80900002,0.79100001,4.35,60300,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-09-25",0.85000002,0.71499997,0.75800002,-0.105,-12.17,290000,{"date":1795,"open":1796,"high":1796,"low":1788,"close":1797,"change":934,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-09-24",0.88999999,0.86299998,0.12,50600,{"date":1801,"open":1802,"high":1803,"low":1788,"close":1804,"change":1727,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-09-23",0.87800002,0.89999998,0.86199999,-4.22,56500,{"date":1808,"open":1809,"high":1803,"low":1810,"close":1803,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1803},"2025-09-22",0.89600003,0.86000001,0.039,4.53,58700,{"date":1815,"open":162,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1758,"transactions":9,"vwap":1818},"2025-09-19",0.92000002,0.852,0.861,-0.049,-5.38,{"date":1822,"open":1796,"high":1823,"low":1824,"close":1823,"change":581,"percent_change":581,"volume":1825,"transactions":9,"vwap":1823},"2025-09-18",0.91000003,0.83999997,289100,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1823,"change":902,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1823},"2025-09-17",0.88099998,0.94800001,1.11,208900,{"date":1833,"open":1834,"high":1835,"low":162,"close":1803,"change":924,"percent_change":1836,"volume":1331,"transactions":9,"vwap":1803},"2025-09-16",0.93000001,0.93400002,-0.55,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-09-15",0.86799997,0.98000002,0.86500001,0.90499997,0.054,6.35,306500,{"date":1847,"open":1816,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-09-12",0.94,0.81999999,0.85100001,-0.079,-8.49,277200,{"date":1855,"open":1856,"high":1856,"low":1788,"close":1834,"change":862,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1834},"2025-09-11",0.94999999,-2.11,225100,{"date":1860,"open":1796,"high":1840,"low":1861,"close":1856,"change":1040,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1856},"2025-09-10",0.88200003,5.56,273200,{"date":1865,"open":1788,"high":1803,"low":1824,"close":1803,"change":703,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1803},"2025-09-09",-0.88,184200,{"date":1869,"open":1840,"high":1870,"low":1740,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-09-08",1.01,0.90799999,-0.112,-10.98,517800,{"date":1876,"open":174,"high":1877,"low":1878,"close":1879,"change":817,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-09-05",1.1,0.98100001,1.02,-0.97,555000,{"date":1883,"open":174,"high":1884,"low":1856,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-09-04",1.141,1.03,0.08,8.42,1163600,{"date":1890,"open":1748,"high":1891,"low":1892,"close":1856,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1856},"2025-09-03",1.18,0.78200001,0.1,11.76,2855800,{"date":1897,"open":1694,"high":1788,"low":1726,"close":1788,"change":1798,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1788},"2025-09-02",16.44,1242300,{"date":1901,"open":1755,"high":1748,"low":1902,"close":1704,"change":1074,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1704},"2025-08-29",0.72600001,-2.8,442700,{"date":1906,"open":1732,"high":1907,"low":1694,"close":1776,"change":1002,"percent_change":1092,"volume":1908,"transactions":9,"vwap":1776},"2025-08-28",0.80800003,777400,{"date":1910,"open":1911,"high":1788,"low":1912,"close":1741,"change":1613,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1741},"2025-08-27",0.68699998,0.676,7.62,2008100,{"date":1916,"open":1328,"high":174,"low":101,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-08-26",0.66900003,0.103,18.2,22757400,{"date":1922,"open":1559,"high":1528,"low":1293,"close":1293,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1293},"2025-08-25",-0.034,-5.67,252700,{"date":1927,"open":1634,"high":1928,"low":1559,"close":1528,"change":934,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1528},"2025-08-22",0.71399999,0.17,435700,{"date":1932,"open":1292,"high":1933,"low":1350,"close":1933,"change":1843,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-08-21",0.59899998,9.91,340200,{"date":1937,"open":1481,"high":1559,"low":1481,"close":1938,"change":1579,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-08-20",0.54500002,-5.22,352800,{"date":1942,"open":548,"high":1349,"low":1300,"close":1943,"change":573,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-08-19",0.57499999,-10.85,706800,{"date":1947,"open":548,"high":1535,"low":548,"close":1349,"change":209,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1349},"2025-08-18",1.9,387700,{"date":1951,"open":121,"high":1952,"low":548,"close":1953,"change":1923,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-08-15",0.67699999,0.63300002,-5.1,405400,{"date":1957,"open":1917,"high":1687,"low":121,"close":1958,"change":587,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-08-14",0.667,2.62,519900,{"date":1962,"open":1693,"high":1963,"low":1535,"close":1535,"change":824,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1535},"2025-08-13",0.72500002,-9.09,785900,{"date":1967,"open":261,"high":1968,"low":1693,"close":1789,"change":1343,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1789},"2025-08-12",0.76599997,-8.22,831700,{"date":1972,"open":1788,"high":1797,"low":1739,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-08-11",0.77899998,-0.071,-8.35,1330800,{"date":1978,"open":162,"high":1816,"low":1788,"close":1788,"change":1275,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1788},"2025-08-08",-4.71,549000,{"date":1982,"open":1788,"high":1983,"low":1788,"close":1984,"change":1070,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-08-07",0.95999998,0.89200002,0.45,690200,{"date":1988,"open":174,"high":1879,"low":1788,"close":1989,"change":1872,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-08-06",0.88800001,-11.2,1563600,{"date":1993,"open":1885,"high":150,"low":174,"close":174,"change":581,"percent_change":581,"volume":1994,"transactions":9,"vwap":174},"2025-08-05",2701000,{"date":1996,"open":1997,"high":1998,"low":1997,"close":174,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":174},"2025-08-04",0.713,1.32,0.19,23.46,14845700,{"date":2003,"open":1818,"high":2004,"low":1713,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-08-01",0.94700003,0.81,-0.08,-8.99,2792500,{"date":2010,"open":1870,"high":60,"low":46,"close":1796,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1796},"2025-07-31",-0.21,-19.09,3507400,{"date":2015,"open":2016,"high":2017,"low":1528,"close":1877,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1877},"2025-07-30",1.12,1.26,-0.5301,-32.52,17663700,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-07-29",31.25,31.63,1.48,1.6301,-29.3299,-94.73,8815906,{"date":2031,"open":2032,"high":177,"low":2033,"close":2034,"change":1449,"percent_change":540,"volume":2035,"transactions":9,"vwap":2034},"2025-07-28",29.01,28.96,30.96,2198700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":106,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-07-25",30.1,30.79,27.21,29.15,2.57,2392500,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-07-24",24.1,28.685,23.6,28.42,4.85,20.58,2956200,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-07-23",22.43,23.92,23.57,1.07,4.76,1912800,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-07-22",22.64,22.781,22.46,22.5,-0.11,-0.49,1130200,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-07-21",22.68,22.78,21.91,22.61,0.39,1.76,1600200,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-07-18",22.14,22.33,21.24,22.22,0.49,2.25,1893500,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-07-17",20.89,21.96,19.8,21.73,0.79,3.77,8461100,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":268,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-07-16",20.62,22.88,20.59,20.94,1.6,696700,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-07-15",21.68,28.77,20.35,20.61,-0.91,-4.23,6229400,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-07-14",21.02,21.6,21,21.52,0.51,2.43,1476600,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-07-11",20.5,21.09,20.049999,21.01,0.6,2.94,764800,{"date":2133,"open":2092,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-07-10",20.44,19.56,20.41,0.42,2.1,817400,{"date":2141,"open":2142,"high":2127,"low":66,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-07-09",19.35,19.99,0.59,3.04,2139400,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-07-08",19.58,19.7,18.9,19.4,-0.15,-0.77,945000,{"date":2157,"open":2158,"high":2150,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-07-07",19.1,18.8,19.55,0.4,2.09,996300,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-07-03",18.59,19.16,18.061001,19.15,0.77,4.19,377100,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1040,"percent_change":227,"volume":2179,"transactions":9,"vwap":2178},"2025-07-02",18.29,18.45,17.63,18.38,657200,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":766,"volume":2187,"transactions":9,"vwap":2185},"2025-07-01",18.25,18.75,18,18.33,-0.06,999000,{"date":2189,"open":1919,"high":2190,"low":2191,"close":2190,"change":2192,"percent_change":1352,"volume":2193,"transactions":9,"vwap":2190},"2025-06-30",18.39,17.52,0.15,842400,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":261,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-06-27",17.84,18.49,17.42,18.24,4.29,821400,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":989,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-06-26",16.89,17.6,15.8,17.49,2.16,3311400,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-06-25",18.62,22.34,16.959,17.12,-1.62,-8.64,479100,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-06-24",19.97,20.55,18.52,18.74,-1.06,-5.35,1069000,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2092,"change":268,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2092},"2025-06-23",18.98,19.9,18.666,1.69,259600,{"date":2236,"open":66,"high":2237,"low":2238,"close":2237,"change":73,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-06-20",19.47,17.251,7.57,437200,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1063,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-06-18",17.43,18.13,17.01,18.1,3.72,209000,{"date":2250,"open":2251,"high":2184,"low":2252,"close":2253,"change":1026,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-06-17",17.95,17,17.45,-1.8,268900,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-06-16",17.3,17.94,16.9,17.77,0.48,2.78,394300,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":848,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-06-13",16.39,17.36,16.385,17.29,2.61,282200,{"date":2274,"open":2275,"high":2276,"low":2206,"close":2277,"change":1052,"percent_change":95,"volume":2278,"transactions":9,"vwap":2277},"2025-06-12",16.57,16.88,16.85,381100,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2282,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2282},"2025-06-11",15.81,16.49,15,0.74,4.7,430300,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2290,"change":261,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-06-10",15.07,15.75,14.25,5,259400,{"date":2295,"open":2296,"high":2283,"low":2296,"close":2283,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2283},"2025-06-09",13.6,1.5,11.11,879200,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-06-06",8.81,19.049999,8.4,13.5,4.6,51.69,2564100,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1751,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-06-05",7.07,9,7,8.9,27.87,3096600,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1848,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-06-04",6.15,6.97,5.9,6.96,15.61,2022900,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2327,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2327},"2025-06-03",6.02,6.33,5.75,-0.27,-4.29,1759000,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":131,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-06-02",6,6.49,5.565,6.29,1.45,1784000,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2344,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2344},"2025-05-30",5.745,6.2,5.67,0.23,3.85,132500,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":862,"percent_change":766,"volume":2355,"transactions":9,"vwap":2354},"2025-05-29",5.99,6.1,5.85,5.97,10600,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2351,"change":197,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2351},"2025-05-28",5.71,6.64,5.09,474900,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-05-27",6.98,7.31,4.79,5.7,-0.85,-12.98,1366400,{"date":2372,"open":2367,"high":2373,"low":2374,"close":2375,"change":1281,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-05-23",6.95,5.48,6.55,7.73,1555000,{"date":2379,"open":2380,"high":2381,"low":2292,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-05-22",5.4,6.08,0.68,12.59,186800,{"date":2386,"open":2285,"high":2387,"low":2388,"close":2380,"change":1687,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2380},"2025-05-21",5.68,4.63,14.65,231300,{"date":2392,"open":1426,"high":2393,"low":909,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-05-20",5.16,4.71,-0.14,-2.89,64500,{"date":2399,"open":2380,"high":2400,"low":2401,"close":2050,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2050},"2025-05-19",5.55,4.82,-0.692,-12.49,132000,{"date":2406,"open":2360,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":1445,"transactions":9,"vwap":2409},"2025-05-16",5.6,4.99,5.542,0.192,3.59,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2076,"percent_change":2418,"volume":1187,"transactions":9,"vwap":2417},"2025-05-15",4.43,5.51,3.723,5.35,7.86,{"date":2420,"open":2353,"high":2353,"low":2421,"close":2422,"change":731,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-05-14",4.814,4.96,-11.11,25300,{"date":2426,"open":2366,"high":2335,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-05-13",4.75,5.58,0.825,17.35,299500,{"date":2433,"open":2434,"high":2366,"low":2435,"close":2436,"change":988,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-05-12",4.32,4.195,4.755,8.22,1722100,{"date":2440,"open":1683,"high":210,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-05-09",4.3,4.394,-0.256,-5.51,250400,{"date":2447,"open":2448,"high":2449,"low":2450,"close":1164,"change":72,"percent_change":2451,"volume":2452,"transactions":9,"vwap":1164},"2025-05-08",4.5,4.699,4.035,4.73,352000,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2456,"change":735,"percent_change":1003,"volume":2458,"transactions":9,"vwap":2456},"2025-05-07",4.06,4.44,3.81,687500,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2462,"change":735,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-05-06",3.9,4.1,3.75,9.04,418000,{"date":2467,"open":1180,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-05-05",4.01,3.71,3.76,-0.31,-7.62,482400,{"date":2475,"open":2457,"high":2476,"low":2477,"close":1589,"change":2478,"percent_change":2358,"volume":2479,"transactions":9,"vwap":1589},"2025-05-02",4.28,3.635,0.22,577700,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2347,"change":106,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2347},"2025-05-01",3.28,4.05,3.19,23.4,326600,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":581,"percent_change":581,"volume":2493,"transactions":9,"vwap":2492},"2025-04-30",3.13,3.22,3.02,3.12,232000,{"date":2495,"open":282,"high":2496,"low":2497,"close":2492,"change":1929,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2492},"2025-04-29",3.41,2.8,5.76,363600,{"date":2501,"open":2502,"high":1415,"low":2503,"close":2504,"change":2186,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-04-28",2.74,2.51,2.95,-1.99,154600,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-04-25",3,3.251,3.01,0.07,2.38,11800,{"date":2516,"open":2517,"high":1330,"low":2518,"close":2130,"change":2478,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2130},"2025-04-24",2.92,2.84,8.09,36000,{"date":181,"open":2522,"high":2523,"low":2522,"close":2524,"change":2512,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},2.65,3.00099993,2.72,2.64,4200]