[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MATH":3,"homepage-market-summary":29,"stock-historical-MATH":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MATH","2026-10-06",{"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},"Metalpha Technology Holding Limited Ordinary Shares","Nasdaq",null,"Common Stock","Metalpha Technology Holding Ltd mainly operates in the trading of proprietary digital assets and derivative contracts in Hong Kong. The Company's primary business operations center on digital asset services, offered through its subsidiaries. The Company generates income mainly from executing cryptocurrency-related transactions, including providing derivative solutions to over-the-counter (OTC) clients, issuing derivative products to OTC clients, and engaging in proprietary trading activities. The Company provides crypto derivative solutions and liquidity to its clients, facilitated through its principal trading activities, enabling seamless trading of crypto derivative solutions. The Company generates revenue from Hong Kong.","31",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.08,1.04,1.13,1.09,-0.01,-0.92,21618.176926,125,1.096,4.1,0.73,86759.17428447411,10.4,2251,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"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":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},4.17,121935,44506252.745403,-33.33,"2025-04-24",[183,184,193,201,209,216,225,234,243,248,255,264,271,280,289,296,304,313,324,332,340,349,359,370,380,390,400,410,421,432,443,453,463,473,483,492,503,512,522,531,541,550,560,570,580,590,597,607,616,627,635,646,655,664,672,682,691,700,707,713,717,723,730,735,739,744,749,756,762,768,774,779,784,790,793,796,800,806,810,815,821,827,833,841,849,856,863,867,871,874,878,884,889,892,896,902,909,916,922,929,934,942,947,952,959,965,970,974,977,982,986,990,994,998,1003,1010,1016,1022,1028,1035,1039,1046,1052,1057,1060,1064,1070,1074,1077,1081,1085,1089,1093,1097,1103,1108,1112,1115,1118,1124,1127,1132,1137,1141,1144,1149,1154,1157,1162,1166,1171,1176,1180,1183,1185,1190,1194,1198,1202,1206,1211,1215,1221,1226,1230,1236,1242,1249,1256,1263,1270,1277,1284,1287,1293,1300,1307,1313,1318,1322,1330,1339,1344,1350,1355,1363,1368,1373,1381,1385,1391,1399,1403,1410,1416,1422,1428,1432,1435,1439,1442,1447,1452,1458,1465,1471,1479,1485,1490,1495,1500,1506,1511,1516,1521,1524,1529,1534,1541,1549,1553,1557,1561,1567,1571,1574,1580,1587,1594,1600,1605,1610,1615,1620,1624,1629,1634,1641,1644,1650,1653,1657,1662,1666,1671,1675,1682,1690,1698,1706,1712,1716,1722,1726,1730,1738,1741,1746,1750,1753,1756,1760,1765,1769,1774,1780,1786,1792,1797,1801,1805,1810,1817,1821,1825,1831,1837,1841,1845,1853,1858,1863,1869,1873,1877,1881,1885,1892,1898,1902,1906,1911,1915,1919,1923,1927,1933,1936,1943,1948,1953,1958,1965,1970,1974,1980,1986,1993,1996,2000,2004,2007,2012,2019,2022,2027,2032,2036,2041,2044,2048,2052,2055,2060,2063,2067,2071,2074,2078,2081,2086,2092,2098,2104,2108,2114,2118,2121,2125,2129,2133,2138,2144,2148,2152,2157,2163,2170,2173,2176,2179,2184,2193,2197,2201,2205,2210,2216,2222,2228,2234,2242,2247,2254,2259],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":18,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",1.1,1.12,-0.02,-1.8,37336.990991,201,1.1048,{"date":194,"open":186,"high":17,"low":15,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",1.11,0.06,5.71,65963.757366,308,1.1006,{"date":202,"open":195,"high":195,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",1.05,-0.05,-4.55,40965,225,1.0739,{"date":210,"open":211,"high":212,"low":18,"close":186,"change":213,"percent_change":213,"volume":214,"transactions":173,"vwap":215},"2026-09-30",1.115,1.14,0,42305.441622,1.1055,{"date":217,"open":218,"high":195,"low":219,"close":186,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",1.03,1.02,0.07,6.8,102453,851,1.0506,{"date":226,"open":227,"high":16,"low":228,"close":218,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",0.9808,0.9616,0.0492,5.02,79970,572,0.995,{"date":235,"open":236,"high":174,"low":237,"close":227,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",0.9702,0.9602,-0.0192,-1.92,37908.960041,128,0.9864,{"date":244,"open":121,"high":174,"low":121,"close":174,"change":213,"percent_change":213,"volume":245,"transactions":246,"vwap":247},"2026-09-24",55915,213,0.9827,{"date":249,"open":250,"high":251,"low":250,"close":174,"change":213,"percent_change":213,"volume":252,"transactions":253,"vwap":254},"2026-09-23",0.93,1.01,52752.465887,398,0.9833,{"date":256,"open":257,"high":258,"low":259,"close":174,"change":19,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",0.9803,1.0293,0.9491,-0.99,53079.927125,382,0.99,{"date":265,"open":251,"high":266,"low":267,"close":251,"change":213,"percent_change":213,"volume":268,"transactions":269,"vwap":270},"2026-09-21",1.0115,0.9563,86993.333793,567,0.9912,{"date":272,"open":273,"high":15,"low":274,"close":251,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",1.0177,0.8672,0.0239,2.42,79108,222,0.9301,{"date":281,"open":18,"high":18,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",0.9646,0.9861,-0.0339,-3.32,44355.339449,342,0.9981,{"date":290,"open":174,"high":218,"low":291,"close":219,"change":19,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",0.975,-0.97,45549.322286,633,1.0099,{"date":297,"open":16,"high":18,"low":298,"close":218,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",0.98,0.02,1.98,137958.180386,1357,1.0254,{"date":305,"open":306,"high":307,"low":306,"close":251,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",0.8312,1.29,0.1338,15.27,2957137.805257,14227,1.0439,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",0.91,0.9273,0.8283,0.8762,-0.0541,-5.82,4982,79,0.8864,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":73,"volume":329,"transactions":330,"vwap":331},"2026-09-10",0.9599,0.9303,-0.0316,1003.376953,54,0.953,{"date":333,"open":16,"high":16,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":246,"vwap":339},"2026-09-09",0.9507,0.9619,-0.0681,-6.61,57163.243623,0.9877,{"date":341,"open":228,"high":342,"low":343,"close":218,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",1.07,0.9007,0.0554,5.68,110849,875,0.9962,{"date":350,"open":351,"high":298,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",0.85175,0.8335,0.9746,0.1417,17.01,70312.30837,1073,0.9142,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",0.7998,0.8643,0.78,0.8329,0.0487,6.21,22802,523,0.8358,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",0.7601,0.8697,0.7842,-0.0158,-1.98,11591,159,0.8097,{"date":381,"open":382,"high":383,"low":25,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",0.77,0.8487,0.8,0.028,3.63,32677,417,0.8054,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",0.8113,0.822,0.772,-0.0498,-6.06,20820,366,0.7896,{"date":401,"open":402,"high":403,"low":392,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",0.843,0.9672,0.8218,-0.0121,-1.45,17134,129,0.8543,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",0.8844,0.9188,0.8164,0.83385,-0.0315,-3.64,52718,779,0.8722,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",0.81,0.9199,0.809,0.8654,0.0805,10.26,78799,750,0.8575,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",0.7851,0.8198,0.7505,0.7849,0.0238,3.13,16631.242751,446,0.7966,{"date":444,"open":445,"high":446,"low":436,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",0.8137,0.8477,0.7611,-0.0277,-3.51,38706,577,0.7886,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":223,"vwap":462},"2026-08-21",0.764951,0.849999,0.731,0.7888,0.0438,5.88,112492.73,0.7829,{"date":464,"open":465,"high":466,"low":87,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",0.789949,0.7903,0.745,-0.005,-0.67,29878,437,0.756,{"date":474,"open":475,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",0.7879,0.79,0.75,-0.0399,-5.05,21850.539271,301,0.7729,{"date":484,"open":384,"high":485,"low":486,"close":487,"change":488,"percent_change":417,"volume":489,"transactions":490,"vwap":491},"2026-08-18",0.8398,0.765,0.7899,-0.0298,17107.433705,408,0.8154,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",0.788671,0.8489,0.78495,0.81975,0.0497,6.45,38796.042681,511,0.8124,{"date":504,"open":505,"high":505,"low":506,"close":382,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",0.8977,0.7316,-0.0481,-5.88,21180.857514,258,0.8102,{"date":513,"open":514,"high":515,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",0.8498,0.889,0.8181,-0.0598,-6.81,26460.395142,502,0.8438,{"date":523,"open":524,"high":315,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":232,"vwap":530},"2026-08-12",0.85,0.84,0.8779,-0.0199,-2.22,93758.767941,0.969,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",0.915,0.859,0.8978,0.0278,3.2,21132,300,0.8754,{"date":542,"open":543,"high":544,"low":131,"close":131,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",0.89,0.90165,-0.0231,-2.59,8999,67,0.8832,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",0.8683,0.9101,0.8931,0.0281,3.25,12049,75,0.8999,{"date":561,"open":562,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",0.8911,0.9521,0.865,-0.0592,-6.41,16875,410,0.8968,{"date":571,"open":572,"high":298,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",0.9595,0.8897,0.9242,-0.0251,-2.64,14154.131714,379,0.9185,{"date":581,"open":582,"high":219,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",0.9898,0.9221,0.9493,-0.0607,-6.01,20910.35006,480,0.9551,{"date":591,"open":592,"high":219,"low":593,"close":251,"change":196,"percent_change":594,"volume":595,"transactions":596,"vwap":283},"2026-08-03",0.96,0.9544,6.32,47486.075207,990,{"date":598,"open":599,"high":592,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",0.94,0.9132,0.95,0.03,3.26,57309.306165,1384,0.9367,{"date":608,"open":609,"high":592,"low":610,"close":609,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",0.92,0.8522,-0.0041,-0.44,32811.752688,478,0.922,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",0.9099,0.95495,0.8721,0.9241,-0.0139,-1.48,31401.084461,831,0.9128,{"date":628,"open":525,"high":174,"low":525,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",0.938,0.118,14.39,117329.284403,1584,0.9314,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",0.8201,0.9346,0.8133,0.82,-0.0101,-1.22,40636.9,987,0.8476,{"date":647,"open":648,"high":543,"low":640,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",0.845,0.8301,-0.0311,-3.61,13493.627333,184,0.8573,{"date":656,"open":657,"high":658,"low":384,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":441,"vwap":663},"2026-07-23",0.8628,0.8848,0.8612,-0.0016,-0.19,24941,0.8523,{"date":665,"open":250,"high":298,"low":666,"close":657,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",0.859717,-0.0477,-5.24,13535,148,0.8947,{"date":673,"open":674,"high":174,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",0.8917,0.8419,0.9105,0.0686,8.15,28648.380712,521,0.887,{"date":683,"open":121,"high":684,"low":685,"close":675,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",0.9298,0.825,-0.0581,-6.46,37057.21358,464,0.8687,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-17",0.935,0.95599997,0.87199998,0.89999998,-0.035,-3.74,27500,{"date":701,"open":702,"high":703,"low":704,"close":693,"change":188,"percent_change":705,"volume":706,"transactions":9,"vwap":693},"2026-07-16",0.94999999,0.99800003,0.93400002,-2.09,15200,{"date":708,"open":709,"high":219,"low":702,"close":710,"change":697,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-15",0.97500002,0.95499998,-3.54,23300,{"date":714,"open":709,"high":174,"low":709,"close":715,"change":213,"percent_change":213,"volume":716,"transactions":9,"vwap":715},"2026-07-14",0.99000001,19200,{"date":718,"open":719,"high":219,"low":719,"close":715,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":715},"2026-07-13",0.98900002,-0.001,-0.1,30200,{"date":724,"open":715,"high":725,"low":715,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-10",1.007,0.991,0.007,0.71,33300,{"date":731,"open":174,"high":174,"low":732,"close":732,"change":733,"percent_change":734,"volume":706,"transactions":9,"vwap":732},"2026-07-09",0.98400003,-0.016,-1.6,{"date":736,"open":174,"high":251,"low":737,"close":174,"change":213,"percent_change":213,"volume":738,"transactions":9,"vwap":174},"2026-07-08",0.98199999,39400,{"date":740,"open":741,"high":16,"low":741,"close":174,"change":742,"percent_change":251,"volume":743,"transactions":9,"vwap":174},"2026-07-07",0.95999998,0.01,42100,{"date":745,"open":702,"high":219,"low":702,"close":715,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":715},"2026-07-06",0.071,7.73,46000,{"date":750,"open":702,"high":709,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-02",0.91000003,0.91900003,-0.011,-1.18,27300,{"date":757,"open":758,"high":174,"low":759,"close":759,"change":697,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-01",0.963,0.93000001,-3.63,26800,{"date":763,"open":764,"high":219,"low":710,"close":765,"change":19,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-30",0.99400002,0.96499997,-1.03,8800,{"date":769,"open":770,"high":219,"low":770,"close":709,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":709},"2026-06-29",0.96100003,0.014,1.46,30000,{"date":775,"open":174,"high":174,"low":741,"close":770,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":770},"2026-06-26",-0.019,-1.94,22400,{"date":780,"open":174,"high":251,"low":781,"close":781,"change":188,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-25",0.98000002,-2,78100,{"date":785,"open":251,"high":786,"low":781,"close":174,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":174},"2026-06-24",1.029,-0.03,-2.91,63000,{"date":791,"open":174,"high":15,"low":781,"close":218,"change":299,"percent_change":300,"volume":792,"transactions":9,"vwap":218},"2026-06-23",107400,{"date":794,"open":251,"high":203,"low":781,"close":251,"change":213,"percent_change":213,"volume":795,"transactions":9,"vwap":251},"2026-06-22",47800,{"date":797,"open":16,"high":203,"low":174,"close":251,"change":19,"percent_change":798,"volume":799,"transactions":9,"vwap":251},"2026-06-18",-0.98,69100,{"date":801,"open":251,"high":802,"low":251,"close":219,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":219},"2026-06-17",1.086,-0.04,-3.77,42300,{"date":807,"open":141,"high":18,"low":808,"close":141,"change":213,"percent_change":213,"volume":809,"transactions":9,"vwap":141},"2026-06-16",1.021,41200,{"date":811,"open":203,"high":186,"low":812,"close":141,"change":188,"percent_change":813,"volume":814,"transactions":9,"vwap":141},"2026-06-15",0.88999999,-1.85,40900,{"date":816,"open":195,"high":17,"low":817,"close":15,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":15},"2026-06-12",1.035,-0.06,-5.26,36400,{"date":822,"open":203,"high":823,"low":251,"close":212,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":212},"2026-06-11",1.18,0.09,8.57,130400,{"date":828,"open":829,"high":18,"low":829,"close":203,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":203},"2026-06-10",0.97299999,0.057,5.74,125500,{"date":834,"open":835,"high":141,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-09",0.88,0.86000001,0.99299997,0.08,8.76,232500,{"date":842,"open":835,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-08",0.93300003,0.84500003,0.91299999,0.024,2.7,165000,{"date":850,"open":851,"high":843,"low":852,"close":515,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":515},"2026-06-05",0.87800002,0.84100002,0.019,2.18,151300,{"date":857,"open":858,"high":858,"low":859,"close":131,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":131},"2026-06-04",1.025,0.85000002,-0.16,-15.53,203500,{"date":864,"open":16,"high":342,"low":218,"close":218,"change":787,"percent_change":865,"volume":866,"transactions":9,"vwap":218},"2026-06-03",-2.83,218000,{"date":868,"open":18,"high":195,"low":203,"close":141,"change":19,"percent_change":869,"volume":870,"transactions":9,"vwap":141},"2026-06-02",-0.93,87800,{"date":872,"open":342,"high":186,"low":203,"close":342,"change":299,"percent_change":873,"volume":805,"transactions":9,"vwap":342},"2026-06-01",1.9,{"date":875,"open":218,"high":195,"low":218,"close":203,"change":468,"percent_change":876,"volume":877,"transactions":9,"vwap":203},"2026-05-29",-0.47,56100,{"date":879,"open":251,"high":15,"low":251,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-28",1.055,-0.025,-2.31,86600,{"date":885,"open":218,"high":186,"low":218,"close":15,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":15},"2026-05-27",0.05,4.85,53500,{"date":890,"open":203,"high":18,"low":251,"close":218,"change":787,"percent_change":865,"volume":891,"transactions":9,"vwap":218},"2026-05-26",86200,{"date":893,"open":219,"high":18,"low":174,"close":141,"change":886,"percent_change":894,"volume":895,"transactions":9,"vwap":141},"2026-05-22",4.95,77500,{"date":897,"open":898,"high":219,"low":859,"close":251,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":251},"2026-05-21",0.85900003,0.134,15.3,69200,{"date":903,"open":904,"high":905,"low":836,"close":906,"change":907,"percent_change":609,"volume":908,"transactions":9,"vwap":906},"2026-05-20",0.86299998,0.96899998,0.87599999,0.008,148300,{"date":910,"open":835,"high":911,"low":859,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-19",0.93199998,0.86799997,-0.004,-0.46,125200,{"date":917,"open":845,"high":918,"low":859,"close":695,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":695},"2026-05-18",0.95899999,-0.058,-6.24,100200,{"date":923,"open":703,"high":924,"low":925,"close":759,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":759},"2026-05-15",1.0089999,0.92699999,-0.054,-5.49,140600,{"date":930,"open":709,"high":219,"low":918,"close":732,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":732},"2026-05-14",0.025,2.61,129100,{"date":935,"open":936,"high":937,"low":938,"close":918,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":918},"2026-05-13",0.97000003,1.046,0.94800001,-0.023,-2.34,107600,{"date":943,"open":219,"high":944,"low":781,"close":737,"change":945,"percent_change":189,"volume":946,"transactions":9,"vwap":737},"2026-05-12",1.068,-0.018,122300,{"date":948,"open":715,"high":15,"low":741,"close":174,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":174},"2026-05-11",0.049,5.15,242700,{"date":953,"open":218,"high":186,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-08",0.91100001,0.95099998,-0.079,-7.67,699500,{"date":960,"open":15,"high":961,"low":219,"close":218,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":218},"2026-05-07",1.16,-0.08,-7.21,64000,{"date":966,"open":342,"high":967,"low":342,"close":195,"change":886,"percent_change":968,"volume":969,"transactions":9,"vwap":195},"2026-05-06",1.15,4.72,41500,{"date":971,"open":15,"high":967,"low":972,"close":141,"change":602,"percent_change":973,"volume":814,"transactions":9,"vwap":141},"2026-05-05",1.028,2.91,{"date":975,"open":203,"high":18,"low":251,"close":218,"change":787,"percent_change":865,"volume":976,"transactions":9,"vwap":218},"2026-05-04",30100,{"date":978,"open":16,"high":979,"low":218,"close":141,"change":787,"percent_change":980,"volume":981,"transactions":9,"vwap":141},"2026-05-01",1.155,-2.75,70400,{"date":983,"open":342,"high":17,"low":342,"close":18,"change":787,"percent_change":984,"volume":985,"transactions":9,"vwap":18},"2026-04-30",-2.68,19000,{"date":987,"open":15,"high":212,"low":15,"close":187,"change":151,"percent_change":988,"volume":989,"transactions":9,"vwap":187},"2026-04-29",3.7,27200,{"date":991,"open":251,"high":212,"low":251,"close":15,"change":220,"percent_change":992,"volume":993,"transactions":9,"vwap":15},"2026-04-28",6.93,54900,{"date":995,"open":186,"high":186,"low":251,"close":251,"change":721,"percent_change":996,"volume":997,"transactions":9,"vwap":251},"2026-04-27",-9.01,99700,{"date":999,"open":967,"high":1000,"low":195,"close":195,"change":803,"percent_change":1001,"volume":1002,"transactions":9,"vwap":195},"2026-04-24",1.17,-3.48,50000,{"date":1004,"open":1005,"high":1006,"low":17,"close":967,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":967},"2026-04-23",1.265,1.33,-0.12,-9.45,108200,{"date":1011,"open":1006,"high":1006,"low":1012,"close":1013,"change":19,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-22",1.258,1.27,-0.78,21900,{"date":1017,"open":1006,"high":1018,"low":1019,"close":1019,"change":204,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-21",1.38,1.28,-3.76,24200,{"date":1023,"open":1024,"high":772,"low":1025,"close":1006,"change":787,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1006},"2026-04-20",1.37,1.235,-2.21,221100,{"date":1029,"open":212,"high":1030,"low":195,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-17",1.55,1.36,0.26,23.64,416600,{"date":1036,"open":1037,"high":1037,"low":186,"close":186,"change":1007,"percent_change":1038,"volume":722,"transactions":9,"vwap":186},"2026-04-16",1.21,-9.84,{"date":1040,"open":1041,"high":1019,"low":1042,"close":1043,"change":299,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-15",1.23,1.19,1.22,1.67,31700,{"date":1047,"open":1048,"high":1006,"low":1049,"close":116,"change":602,"percent_change":1050,"volume":1051,"transactions":9,"vwap":116},"2026-04-14",1.146,1.143,2.56,39700,{"date":1053,"open":186,"high":116,"low":1054,"close":1000,"change":196,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1000},"2026-04-13",1.057,5.41,24100,{"date":1058,"open":186,"high":195,"low":186,"close":195,"change":742,"percent_change":315,"volume":1059,"transactions":9,"vwap":195},"2026-04-10",10400,{"date":1061,"open":342,"high":187,"low":342,"close":186,"change":468,"percent_change":1062,"volume":1063,"transactions":9,"vwap":186},"2026-04-09",-0.45,18200,{"date":1065,"open":18,"high":1066,"low":18,"close":1067,"change":1068,"percent_change":1018,"volume":1069,"transactions":9,"vwap":1067},"2026-04-08",1.125,1.105,0.015,6800,{"date":1071,"open":1072,"high":195,"low":18,"close":18,"change":742,"percent_change":250,"volume":1073,"transactions":9,"vwap":18},"2026-04-07",1.095,2000,{"date":1075,"open":186,"high":211,"low":15,"close":15,"change":213,"percent_change":213,"volume":1076,"transactions":9,"vwap":15},"2026-04-06",7400,{"date":1078,"open":212,"high":212,"low":16,"close":15,"change":803,"percent_change":1079,"volume":1080,"transactions":9,"vwap":15},"2026-04-02",-3.57,39200,{"date":1082,"open":1000,"high":1000,"low":195,"close":187,"change":787,"percent_change":1083,"volume":1084,"transactions":9,"vwap":187},"2026-04-01",-2.61,12000,{"date":1086,"open":195,"high":116,"low":195,"close":967,"change":151,"percent_change":1087,"volume":1088,"transactions":9,"vwap":967},"2026-03-31",3.6,18900,{"date":1090,"open":961,"high":961,"low":195,"close":195,"change":188,"percent_change":1091,"volume":1092,"transactions":9,"vwap":195},"2026-03-30",-1.77,5000,{"date":1094,"open":823,"high":1095,"low":1066,"close":17,"change":962,"percent_change":337,"volume":1096,"transactions":9,"vwap":17},"2026-03-27",1.185,33900,{"date":1098,"open":212,"high":1099,"low":212,"close":1037,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1037},"2026-03-26",1.426,0.12,11.01,108600,{"date":1104,"open":1105,"high":116,"low":141,"close":18,"change":151,"percent_change":1106,"volume":1107,"transactions":9,"vwap":18},"2026-03-25",1.069,3.81,36800,{"date":1109,"open":219,"high":342,"low":251,"close":203,"change":151,"percent_change":1110,"volume":1111,"transactions":9,"vwap":203},"2026-03-24",3.96,51700,{"date":1113,"open":218,"high":15,"low":174,"close":251,"change":213,"percent_change":213,"volume":1114,"transactions":9,"vwap":251},"2026-03-23",24500,{"date":1116,"open":187,"high":187,"low":251,"close":251,"change":721,"percent_change":996,"volume":1117,"transactions":9,"vwap":251},"2026-03-20",69000,{"date":1119,"open":961,"high":1120,"low":195,"close":195,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":195},"2026-03-19",1.188,-0.09,-7.5,12200,{"date":1125,"open":116,"high":116,"low":212,"close":116,"change":602,"percent_change":1050,"volume":1126,"transactions":9,"vwap":116},"2026-03-18",14200,{"date":1128,"open":1129,"high":1129,"low":967,"close":1000,"change":818,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1000},"2026-03-17",1.226,-4.88,15600,{"date":1133,"open":1134,"high":1135,"low":1043,"close":1041,"change":19,"percent_change":1136,"volume":729,"transactions":9,"vwap":1041},"2026-03-16",1.24,1.26,-0.81,{"date":1138,"open":116,"high":1139,"low":1042,"close":1134,"change":213,"percent_change":213,"volume":1140,"transactions":9,"vwap":1134},"2026-03-13",1.3,27100,{"date":1142,"open":1041,"high":307,"low":1043,"close":1134,"change":742,"percent_change":423,"volume":1143,"transactions":9,"vwap":1134},"2026-03-12",26600,{"date":1145,"open":1043,"high":1146,"low":1037,"close":1041,"change":151,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1041},"2026-03-11",1.248,3.36,18300,{"date":1150,"open":1042,"high":116,"low":1151,"close":1042,"change":299,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1042},"2026-03-10",1.169,1.71,17200,{"date":1155,"open":116,"high":116,"low":17,"close":1000,"change":787,"percent_change":1156,"volume":1123,"transactions":9,"vwap":1000},"2026-03-09",-2.5,{"date":1158,"open":1037,"high":1159,"low":116,"close":116,"change":1121,"percent_change":1160,"volume":1161,"transactions":9,"vwap":116},"2026-03-06",1.256,-6.98,22900,{"date":1163,"open":1037,"high":307,"low":1042,"close":307,"change":196,"percent_change":1164,"volume":1165,"transactions":9,"vwap":307},"2026-03-05",4.88,17000,{"date":1167,"open":961,"high":1168,"low":961,"close":1041,"change":220,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1041},"2026-03-04",1.244,6.03,19500,{"date":1172,"open":116,"high":1173,"low":961,"close":961,"change":204,"percent_change":1174,"volume":1175,"transactions":9,"vwap":961},"2026-03-03",1.247,-4.13,20600,{"date":1177,"open":116,"high":1037,"low":186,"close":1037,"change":742,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1037},"2026-03-02",0.83,53300,{"date":1181,"open":961,"high":116,"low":212,"close":116,"change":742,"percent_change":525,"volume":1182,"transactions":9,"vwap":116},"2026-02-27",40500,{"date":1184,"open":116,"high":1043,"low":961,"close":1042,"change":213,"percent_change":213,"volume":981,"transactions":9,"vwap":1042},"2026-02-26",{"date":1186,"open":1134,"high":1134,"low":1000,"close":1042,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1042},"2026-02-25",-0.07,-5.56,43600,{"date":1191,"open":1042,"high":1013,"low":1042,"close":1135,"change":151,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1135},"2026-02-24",3.28,35000,{"date":1195,"open":1042,"high":1135,"low":1196,"close":1043,"change":742,"percent_change":1178,"volume":1197,"transactions":9,"vwap":1043},"2026-02-23",1.182,33200,{"date":1199,"open":1019,"high":307,"low":823,"close":1037,"change":787,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1037},"2026-02-20",-2.42,336100,{"date":1203,"open":1134,"high":1019,"low":1042,"close":1134,"change":196,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1134},"2026-02-19",5.08,40800,{"date":1207,"open":1013,"high":1208,"low":823,"close":823,"change":1121,"percent_change":1209,"volume":1210,"transactions":9,"vwap":823},"2026-02-18",1.35,-7.09,45500,{"date":1212,"open":1031,"high":1024,"low":1005,"close":1013,"change":1007,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1013},"2026-02-17",-8.63,55200,{"date":1216,"open":1019,"high":1217,"low":1135,"close":1218,"change":81,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-02-13",1.41,1.39,11.2,123800,{"date":1222,"open":1024,"high":1024,"low":1223,"close":1223,"change":1007,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-02-12",1.25,-8.76,38200,{"date":1227,"open":1208,"high":1218,"low":1134,"close":1024,"change":602,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1024},"2026-02-11",2.24,370700,{"date":1231,"open":1218,"high":1232,"low":1233,"close":1233,"change":818,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-02-10",1.44,1.34,-4.29,43100,{"date":1237,"open":1217,"high":1238,"low":1218,"close":1239,"change":299,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-02-09",1.49,1.4,1.45,38500,{"date":1243,"open":1244,"high":1245,"low":1208,"close":1018,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1018},"2026-02-06",1.52,1.535,-0.18,-11.54,59600,{"date":1250,"open":1244,"high":1251,"low":1252,"close":1253,"change":151,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-02-05",1.652,1.515,1.56,2.63,301500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1244,"change":721,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1244},"2026-02-04",1.62,1.69,1.5,-6.17,93200,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1258,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1258},"2026-02-03",1.92,1.6,-0.29,-15.18,88700,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1274,"change":1007,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-02-02",2,2.01,1.91,-5.91,18100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":838,"percent_change":24,"volume":1283,"transactions":9,"vwap":1282},"2026-01-30",1.97,2.04,1.947,2.03,33500,{"date":1285,"open":1273,"high":1280,"low":94,"close":94,"change":204,"percent_change":1156,"volume":1286,"transactions":9,"vwap":94},"2026-01-29",37900,{"date":1288,"open":300,"high":1289,"low":873,"close":1272,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1272},"2026-01-28",2.09,0.005,0.25,105300,{"date":1294,"open":1282,"high":1282,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-01-27",1.96,1.995,-0.065,-3.16,61000,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1304,"change":787,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-01-26",2.1,2.155,2.06,-1.44,38800,{"date":1308,"open":1309,"high":1310,"low":1273,"close":1289,"change":787,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1289},"2026-01-23",2.11,2.205,-1.42,57300,{"date":1314,"open":854,"high":1315,"low":1316,"close":1316,"change":818,"percent_change":980,"volume":1317,"transactions":9,"vwap":1316},"2026-01-22",2.25,2.12,29700,{"date":1319,"open":1320,"high":1310,"low":1316,"close":854,"change":1290,"percent_change":1321,"volume":1045,"transactions":9,"vwap":854},"2026-01-21",2.16,0.23,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-01-20",2.26,2.32,2.175,-0.13,-5.64,43900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-01-16",2.245,2.31,2.15,2.305,0.165,7.71,30600,{"date":1340,"open":1324,"high":1324,"low":1341,"close":1341,"change":1327,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-01-15",2.14,-5.73,50400,{"date":1345,"open":1346,"high":276,"low":1347,"close":1348,"change":19,"percent_change":612,"volume":1349,"transactions":9,"vwap":1348},"2026-01-14",2.28,2.22,2.27,43800,{"date":1351,"open":276,"high":276,"low":1324,"close":1346,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1346},"2026-01-13",-0.11,-4.6,46300,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":803,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-01-12",2.43,2.44,2.34,2.39,-1.65,12700,{"date":1364,"open":1357,"high":1365,"low":1366,"close":1357,"change":602,"percent_change":1223,"volume":1367,"transactions":9,"vwap":1357},"2026-01-09",2.5,2.4,14600,{"date":1369,"open":1346,"high":1365,"low":1346,"close":1366,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1366},"2026-01-08",0.075,3.23,36000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1297,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-01-07",2.36,2.444,2.3,2.325,-2.72,20000,{"date":1382,"open":1365,"high":1365,"low":1377,"close":1360,"change":721,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1360},"2026-01-06",-4.02,30300,{"date":1386,"open":1377,"high":1387,"low":1377,"close":1388,"change":1389,"percent_change":1390,"volume":993,"transactions":9,"vwap":1388},"2026-01-05",2.548,2.49,0.18,7.79,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1333,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1333},"2026-01-02",2.17,2.33,2.05,0.21,10,181900,{"date":1400,"open":1401,"high":1324,"low":1302,"close":1302,"change":721,"percent_change":205,"volume":1402,"transactions":9,"vwap":1302},"2025-12-31",2.23,64400,{"date":1404,"open":1377,"high":1405,"low":1406,"close":1407,"change":1007,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2025-12-30",2.345,2.13,2.2,-5.17,85900,{"date":1411,"open":1412,"high":1413,"low":1333,"close":1325,"change":818,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1325},"2025-12-29",2.35,2.475,-2.52,19700,{"date":1417,"open":1418,"high":1418,"low":1394,"close":1419,"change":787,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2025-12-26",2.405,2.38,-1.24,19100,{"date":1423,"open":1357,"high":1357,"low":1424,"close":1425,"change":803,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-12-24",2.37,2.41,-1.63,3400,{"date":1429,"open":1430,"high":1365,"low":1375,"close":1431,"change":824,"percent_change":1106,"volume":1415,"transactions":9,"vwap":1431},"2025-12-23",2.46,2.45,{"date":1433,"open":1431,"high":1431,"low":1377,"close":1375,"change":1187,"percent_change":1434,"volume":1241,"transactions":9,"vwap":1375},"2025-12-22",-2.88,{"date":1436,"open":1366,"high":1431,"low":1412,"close":1357,"change":196,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1357},"2025-12-19",2.53,54300,{"date":1440,"open":1425,"high":1430,"low":1377,"close":1424,"change":299,"percent_change":524,"volume":1441,"transactions":9,"vwap":1424},"2025-12-18",44800,{"date":1443,"open":1050,"high":1444,"low":1333,"close":1412,"change":661,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1412},"2025-12-17",2.6,-7.48,84500,{"date":1448,"open":1050,"high":1449,"low":1431,"close":1450,"change":818,"percent_change":882,"volume":1451,"transactions":9,"vwap":1450},"2025-12-16",2.675,2.54,47500,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1444,"change":1121,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1444},"2025-12-15",2.85,2.55,-3.35,41800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1462,"change":818,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-12-12",2.81,2.86,2.69,-2.18,19800,{"date":1466,"open":1460,"high":1467,"low":1468,"close":1468,"change":1121,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-12-11",3.04,2.75,-3.17,40000,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":188,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-12-10",2.9,3.02,2.82,2.84,-0.7,24300,{"date":1480,"open":1481,"high":1482,"low":1461,"close":1461,"change":860,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1461},"2025-12-09",3.013,3.03,-5.3,84400,{"date":1486,"open":1461,"high":1487,"low":1461,"close":1474,"change":1389,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1474},"2025-12-08",3.12,6.34,183800,{"date":1491,"open":1492,"high":1492,"low":1476,"close":1476,"change":1327,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1476},"2025-12-05",3,-4.38,52300,{"date":1496,"open":1497,"high":1492,"low":1497,"close":1498,"change":824,"percent_change":1487,"volume":1499,"transactions":9,"vwap":1498},"2025-12-04",2.87,2.97,37600,{"date":1501,"open":1462,"high":1473,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1248,"transactions":9,"vwap":1503},"2025-12-03",2.68,2.88,0.19,7.06,{"date":1507,"open":1460,"high":1508,"low":1462,"close":1462,"change":204,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1462},"2025-12-02",2.89,-1.82,21400,{"date":1512,"open":1513,"high":1513,"low":1365,"close":1514,"change":299,"percent_change":87,"volume":1515,"transactions":9,"vwap":1514},"2025-12-01",2.76,2.74,78000,{"date":1517,"open":1454,"high":1454,"low":1518,"close":1518,"change":1246,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-11-28",2.72,-6.21,55600,{"date":1522,"open":973,"high":1482,"low":1454,"close":1473,"change":213,"percent_change":213,"volume":1523,"transactions":9,"vwap":1473},"2025-11-26",116600,{"date":1525,"open":1454,"high":1526,"low":1468,"close":1473,"change":742,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1473},"2025-11-25",2.955,0.35,70800,{"date":1530,"open":146,"high":1492,"low":1531,"close":1508,"change":1187,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1508},"2025-11-24",2.8,-2.36,169900,{"date":1535,"open":1536,"high":1467,"low":1497,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-11-21",2.93,2.96,-0.21,-6.62,232800,{"date":1542,"open":1536,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-11-20",3.19,2.927,3.17,0.17,5.67,188900,{"date":1550,"open":1551,"high":1551,"low":1473,"close":1492,"change":787,"percent_change":260,"volume":1552,"transactions":9,"vwap":1492},"2025-11-19",3.09,112900,{"date":1554,"open":1492,"high":1482,"low":1460,"close":1482,"change":196,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1482},"2025-11-18",2.02,81200,{"date":1558,"open":1559,"high":1559,"low":847,"close":1498,"change":661,"percent_change":586,"volume":1560,"transactions":9,"vwap":1498},"2025-11-17",3.1,138000,{"date":1562,"open":1563,"high":1545,"low":847,"close":1564,"change":80,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-11-14",2.73,3.16,12.06,271800,{"date":1568,"open":1531,"high":1461,"low":1569,"close":1475,"change":299,"percent_change":728,"volume":1570,"transactions":9,"vwap":1475},"2025-11-13",2.775,59800,{"date":1572,"open":1563,"high":1475,"low":1518,"close":1531,"change":1573,"percent_change":988,"volume":895,"transactions":9,"vwap":1531},"2025-11-12",0.1,{"date":1575,"open":1444,"high":1576,"low":1577,"close":847,"change":1573,"percent_change":1578,"volume":1579,"transactions":9,"vwap":847},"2025-11-11",2.78,2.51,3.85,75300,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1444,"change":106,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1444},"2025-11-10",2.48,2.67,2.452,10.17,103700,{"date":1588,"open":1589,"high":1590,"low":1324,"close":1375,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1375},"2025-11-07",2.65,2.685,-0.36,-13.24,250100,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1518,"change":151,"percent_change":1238,"volume":1599,"transactions":9,"vwap":1518},"2025-11-06",2.71,2.79,2.62,116300,{"date":1601,"open":847,"high":1602,"low":1589,"close":1502,"change":204,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1502},"2025-11-05",2.885,-1.83,41100,{"date":1606,"open":1508,"high":1607,"low":847,"close":1563,"change":111,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1563},"2025-11-04",2.916,-5.86,34700,{"date":1611,"open":1474,"high":1612,"low":1473,"close":1473,"change":1007,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1473},"2025-11-03",3.07,-3.97,53600,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1474,"change":220,"percent_change":1424,"volume":1619,"transactions":9,"vwap":1474},"2025-10-31",2.95,3.14,100300,{"date":1621,"open":1559,"high":1618,"low":973,"close":1617,"change":818,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1617},"2025-10-30",-1.99,168000,{"date":1625,"open":1618,"high":603,"low":1626,"close":1626,"change":1352,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-10-29",3.01,-3.53,138900,{"date":1630,"open":1564,"high":1631,"low":1537,"close":1487,"change":19,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1487},"2025-10-28",3.47,-0.32,77400,{"date":1635,"open":1636,"high":1637,"low":1638,"close":439,"change":742,"percent_change":1639,"volume":1640,"transactions":9,"vwap":439},"2025-10-27",3.08,3.43,3.05,0.32,141400,{"date":1642,"open":1636,"high":603,"low":1626,"close":1487,"change":742,"percent_change":1639,"volume":1643,"transactions":9,"vwap":1487},"2025-10-24",48000,{"date":1645,"open":1617,"high":1646,"low":1647,"close":1648,"change":88,"percent_change":1649,"volume":1205,"transactions":9,"vwap":1648},"2025-10-23",3.138,2.92,3.11,7.61,{"date":1651,"open":1536,"high":146,"low":1460,"close":1508,"change":602,"percent_change":203,"volume":1652,"transactions":9,"vwap":1508},"2025-10-22",45800,{"date":1654,"open":1617,"high":1537,"low":1454,"close":1461,"change":1007,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1461},"2025-10-21",-4.03,36500,{"date":1658,"open":973,"high":1467,"low":973,"close":146,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":146},"2025-10-20",0.11,3.83,45600,{"date":1663,"open":1537,"high":1626,"low":1454,"close":1497,"change":1352,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1497},"2025-10-17",-3.69,76100,{"date":1667,"open":1668,"high":1668,"low":146,"close":146,"change":1669,"percent_change":1670,"volume":1398,"transactions":9,"vwap":146},"2025-10-16",3.221,-0.27,-8.31,{"date":1672,"open":1467,"high":1192,"low":1467,"close":556,"change":88,"percent_change":1673,"volume":1674,"transactions":9,"vwap":556},"2025-10-15",7.26,66400,{"date":1676,"open":1636,"high":1677,"low":1678,"close":1482,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1482},"2025-10-14",3.15,2.962,-0.15,-4.72,182600,{"date":1683,"open":1684,"high":1685,"low":1536,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-10-13",3.51,3.57,3.18,-0.3,-8.62,385500,{"date":1691,"open":386,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-10-10",3.685,3.42,3.48,-0.2,-5.43,244700,{"date":1699,"open":1700,"high":1701,"low":1087,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-10-09",3.99,4,3.68,-0.31,-7.77,573900,{"date":1707,"open":1701,"high":1708,"low":1709,"close":1700,"change":602,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1700},"2025-10-08",4.08,3.906,0.76,500600,{"date":1713,"open":1714,"high":24,"low":1106,"close":1110,"change":838,"percent_change":1304,"volume":1715,"transactions":9,"vwap":1110},"2025-10-07",3.87,429000,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1719,"change":1100,"percent_change":1543,"volume":1721,"transactions":9,"vwap":1719},"2025-10-06",3.78,3.88,3.76,222400,{"date":1723,"open":1702,"high":1720,"low":1724,"close":1720,"change":838,"percent_change":1393,"volume":1725,"transactions":9,"vwap":1720},"2025-10-03",3.66,100600,{"date":1727,"open":1724,"high":988,"low":1728,"close":1702,"change":19,"percent_change":1669,"volume":1729,"transactions":9,"vwap":1702},"2025-10-02",3.65,65800,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":299,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-10-01",3.67,3.74,3.64,3.69,0.54,95800,{"date":1739,"open":1732,"high":1718,"low":1724,"close":1732,"change":213,"percent_change":213,"volume":1740,"transactions":9,"vwap":1732},"2025-09-30",142300,{"date":1742,"open":988,"high":1720,"low":1743,"close":1732,"change":742,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1732},"2025-09-29",3.62,0.27,81400,{"date":1747,"open":988,"high":988,"low":1748,"close":1724,"change":19,"percent_change":1669,"volume":1749,"transactions":9,"vwap":1724},"2025-09-26",3.59,115900,{"date":1751,"open":988,"high":988,"low":1752,"close":1732,"change":787,"percent_change":1136,"volume":928,"transactions":9,"vwap":1732},"2025-09-25",3.615,{"date":1754,"open":1724,"high":1718,"low":1728,"close":988,"change":886,"percent_change":1024,"volume":1755,"transactions":9,"vwap":988},"2025-09-24",114400,{"date":1757,"open":1728,"high":988,"low":1087,"close":1728,"change":204,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1728},"2025-09-23",-1.35,142800,{"date":1761,"open":1728,"high":988,"low":1762,"close":988,"change":196,"percent_change":1763,"volume":1764,"transactions":9,"vwap":988},"2025-09-22",3.55,1.65,271000,{"date":1766,"open":1767,"high":1702,"low":1768,"close":1734,"change":1573,"percent_change":1475,"volume":1697,"transactions":9,"vwap":1734},"2025-09-19",3.53,3.445,{"date":1770,"open":1767,"high":1735,"low":1771,"close":1772,"change":1504,"percent_change":1547,"volume":1773,"transactions":9,"vwap":1772},"2025-09-18",3.372,3.54,167100,{"date":1775,"open":1776,"high":1762,"low":1192,"close":1777,"change":188,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-09-17",3.4,3.35,-0.59,98700,{"date":1781,"open":1694,"high":1782,"low":1537,"close":1783,"change":1121,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-09-16",3.5,3.37,-2.6,158500,{"date":1787,"open":1728,"high":1728,"low":1788,"close":1789,"change":1327,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-09-15",3.341,3.46,-3.62,89900,{"date":1793,"open":1794,"high":386,"low":439,"close":1748,"change":1527,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1748},"2025-09-12",3.24,10.8,324500,{"date":1798,"open":1564,"high":1147,"low":1564,"close":1794,"change":742,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1794},"2025-09-11",0.31,102200,{"date":1802,"open":1147,"high":1147,"low":1803,"close":1371,"change":1121,"percent_change":1804,"volume":895,"transactions":9,"vwap":1371},"2025-09-10",3.22,-2.71,{"date":1806,"open":603,"high":1807,"low":537,"close":1808,"change":1659,"percent_change":1637,"volume":1809,"transactions":9,"vwap":1808},"2025-09-09",3.355,3.32,105200,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1814,"change":1187,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-09-08",3.34,3.344,3.21,-2.13,126100,{"date":1818,"open":556,"high":1819,"low":1545,"close":1192,"change":886,"percent_change":1030,"volume":1820,"transactions":9,"vwap":1192},"2025-09-05",3.33,149100,{"date":1822,"open":1636,"high":1192,"low":1823,"close":1371,"change":1659,"percent_change":1767,"volume":1824,"transactions":9,"vwap":1371},"2025-09-04",3.054,162800,{"date":1826,"open":556,"high":1827,"low":1612,"close":1487,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1487},"2025-09-03",3.3,-0.165,-5.02,61100,{"date":1832,"open":1503,"high":1777,"low":1503,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-09-02",3.285,0.345,11.73,462300,{"date":1838,"open":973,"high":1617,"low":1531,"close":1839,"change":213,"percent_change":213,"volume":1840,"transactions":9,"vwap":1839},"2025-08-29",2.94,97400,{"date":1842,"open":1473,"high":1492,"low":1454,"close":1839,"change":1843,"percent_change":1812,"volume":1844,"transactions":9,"vwap":1839},"2025-08-28",0.095,151600,{"date":1846,"open":1847,"high":1848,"low":1563,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-08-27",2.915,2.924,2.845,-0.085,-2.9,188700,{"date":1854,"open":973,"high":1855,"low":1596,"close":1536,"change":886,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1536},"2025-08-26",2.979,1.74,222600,{"date":1859,"open":1468,"high":1860,"low":1518,"close":1503,"change":721,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1503},"2025-08-25",2.985,-3.36,179300,{"date":1864,"open":1865,"high":1866,"low":1865,"close":146,"change":1389,"percent_change":1867,"volume":1868,"transactions":9,"vwap":146},"2025-08-22",2.796,2.99,6.43,109100,{"date":1870,"open":1576,"high":1454,"low":1563,"close":1531,"change":818,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1531},"2025-08-21",-2.1,66100,{"date":1874,"open":1460,"high":1473,"low":1513,"close":1461,"change":299,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1461},"2025-08-20",0.7,51200,{"date":1878,"open":1475,"high":1497,"low":847,"close":1476,"change":151,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1476},"2025-08-19",1.43,160300,{"date":1882,"open":1518,"high":1461,"low":1883,"close":1531,"change":213,"percent_change":213,"volume":1884,"transactions":9,"vwap":1531},"2025-08-18",2.705,120600,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1531,"change":846,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1531},"2025-08-15",2.83,2.835,2.66,0.86,50700,{"date":1893,"open":1462,"high":1647,"low":1583,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-08-14",2.776,0.036,1.31,63800,{"date":1899,"open":1476,"high":1839,"low":1889,"close":1514,"change":962,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1514},"2025-08-13",-2.84,132000,{"date":1903,"open":1473,"high":1904,"low":1518,"close":1475,"change":196,"percent_change":1393,"volume":1905,"transactions":9,"vwap":1475},"2025-08-12",3.064,135400,{"date":1907,"open":1498,"high":1908,"low":1513,"close":1513,"change":1538,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1513},"2025-08-11",3.125,-7.07,238500,{"date":1912,"open":1537,"high":1913,"low":973,"close":1498,"change":886,"percent_change":1152,"volume":1914,"transactions":9,"vwap":1498},"2025-08-08",2.984,48400,{"date":1916,"open":1647,"high":1492,"low":1647,"close":1647,"change":204,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1647},"2025-08-07",-1.68,48100,{"date":1920,"open":1559,"high":439,"low":1473,"close":1498,"change":962,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1498},"2025-08-06",-2.62,83800,{"date":1924,"open":1839,"high":1638,"low":1596,"close":1638,"change":1291,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1638},"2025-08-05",8.93,212100,{"date":1928,"open":1648,"high":1929,"low":1531,"close":1531,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1531},"2025-08-04",3.164,-0.41,-12.77,323500,{"date":1934,"open":1631,"high":1631,"low":1551,"close":1814,"change":803,"percent_change":1935,"volume":848,"transactions":9,"vwap":1814},"2025-08-01",-1.23,{"date":1937,"open":1938,"high":1939,"low":1814,"close":556,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":556},"2025-07-31",4.04,4.056,-0.75,-18.75,677900,{"date":1944,"open":1945,"high":1938,"low":1946,"close":1701,"change":101,"percent_change":309,"volume":1947,"transactions":9,"vwap":1701},"2025-07-30",3.38,3.201,723400,{"date":1949,"open":1677,"high":1782,"low":1482,"close":1631,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1631},"2025-07-29",0.29,9.12,219600,{"date":1954,"open":1955,"high":1955,"low":1648,"close":1686,"change":111,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1686},"2025-07-28",3.56,-5.07,151000,{"date":1959,"open":1960,"high":1961,"low":556,"close":1777,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1777},"2025-07-25",3.73,3.8,-0.26,-7.2,246400,{"date":1966,"open":1728,"high":1961,"low":1767,"close":1967,"change":787,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-07-24",3.61,-0.82,256900,{"date":1971,"open":988,"high":1733,"low":1147,"close":1734,"change":1100,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1734},"2025-07-23",3.41,218100,{"date":1975,"open":988,"high":1976,"low":1147,"close":1977,"change":1007,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-07-22",3.77,3.52,-3.3,249100,{"date":1981,"open":1782,"high":1982,"low":1983,"close":1734,"change":1639,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1734},"2025-07-21",3.75,3.361,9.64,334200,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1808,"change":962,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1808},"2025-07-18",3.44,3.49,3.251,-2.35,145800,{"date":1994,"open":1776,"high":1977,"low":1808,"close":1776,"change":886,"percent_change":1238,"volume":1995,"transactions":9,"vwap":1776},"2025-07-17",84300,{"date":1997,"open":1967,"high":1967,"low":1612,"close":1777,"change":818,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1777},"2025-07-16",-1.76,108100,{"date":2001,"open":1961,"high":1961,"low":1776,"close":1972,"change":1632,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1972},"2025-07-15",-8.58,145400,{"date":2005,"open":1685,"high":1578,"low":1782,"close":1960,"change":1546,"percent_change":2006,"volume":915,"transactions":9,"vwap":1960},"2025-07-14",4.78,{"date":2008,"open":1961,"high":1961,"low":1776,"close":1955,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1955},"2025-07-11",-0.23,-6.07,84200,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":602,"percent_change":384,"volume":2018,"transactions":9,"vwap":2017},"2025-07-10",3.86,3.9,3.601,3.79,123400,{"date":2020,"open":1106,"high":1714,"low":1762,"close":1720,"change":602,"percent_change":384,"volume":2021,"transactions":9,"vwap":1720},"2025-07-09",178600,{"date":2023,"open":1578,"high":2024,"low":1087,"close":1960,"change":1679,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1960},"2025-07-08",3.97,-3.87,173500,{"date":2028,"open":1734,"high":2015,"low":1762,"close":1719,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1719},"2025-07-07",0.33,9.3,283800,{"date":2033,"open":1748,"high":1728,"low":2034,"close":1762,"change":742,"percent_change":2035,"volume":1725,"transactions":9,"vwap":1762},"2025-07-03",3.45,0.28,{"date":2037,"open":556,"high":2038,"low":556,"close":1772,"change":2029,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1772},"2025-07-02",3.665,10.28,269800,{"date":2042,"open":1564,"high":1777,"low":1638,"close":1814,"change":742,"percent_change":1799,"volume":2043,"transactions":9,"vwap":1814},"2025-07-01",124700,{"date":2045,"open":1498,"high":556,"low":1498,"close":537,"change":106,"percent_change":2046,"volume":2047,"transactions":9,"vwap":537},"2025-06-30",8.11,79700,{"date":2049,"open":1492,"high":2050,"low":1537,"close":1537,"change":818,"percent_change":1622,"volume":2051,"transactions":9,"vwap":1537},"2025-06-27",3.137,73900,{"date":2053,"open":1537,"high":1559,"low":1503,"close":1474,"change":204,"percent_change":1426,"volume":2054,"transactions":9,"vwap":1474},"2025-06-26",51000,{"date":2056,"open":603,"high":2057,"low":1474,"close":1612,"change":661,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1612},"2025-06-25",3.348,-5.83,108900,{"date":2061,"open":439,"high":1693,"low":439,"close":603,"change":824,"percent_change":1476,"volume":2062,"transactions":9,"vwap":603},"2025-06-24",78800,{"date":2064,"open":1777,"high":1977,"low":1467,"close":1545,"change":2009,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1545},"2025-06-23",-6.76,211700,{"date":2068,"open":1694,"high":1684,"low":1638,"close":1776,"change":1527,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1776},"2025-06-20",11.48,443500,{"date":2072,"open":1498,"high":1638,"low":1518,"close":1638,"change":602,"percent_change":263,"volume":2073,"transactions":9,"vwap":1638},"2025-06-18",347300,{"date":2075,"open":1776,"high":1782,"low":1626,"close":1474,"change":72,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1474},"2025-06-17",-14.45,305500,{"date":2079,"open":1743,"high":386,"low":1972,"close":1767,"change":742,"percent_change":2035,"volume":2080,"transactions":9,"vwap":1767},"2025-06-16",184800,{"date":2082,"open":2083,"high":1938,"low":1192,"close":1977,"change":1778,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1977},"2025-06-13",4.03,-14.36,479600,{"date":2087,"open":2083,"high":177,"low":2088,"close":2089,"change":220,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-06-12",3.92,4.11,1.73,295200,{"date":2093,"open":2094,"high":2095,"low":2096,"close":1938,"change":204,"percent_change":642,"volume":2097,"transactions":9,"vwap":1938},"2025-06-11",4.12,4.15,3.93,414200,{"date":2099,"open":2088,"high":24,"low":2100,"close":2101,"change":1639,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-06-10",3.864,4.09,8.49,559500,{"date":2105,"open":2106,"high":2106,"low":1728,"close":1976,"change":602,"percent_change":384,"volume":2107,"transactions":9,"vwap":1976},"2025-06-09",3.89,243700,{"date":2109,"open":1087,"high":1961,"low":2110,"close":1733,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1733},"2025-06-06",3.331,0.2,5.65,210000,{"date":2115,"open":1718,"high":2015,"low":1789,"close":1772,"change":1352,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1772},"2025-06-05",-3.01,410700,{"date":2119,"open":1732,"high":1735,"low":556,"close":1728,"change":1100,"percent_change":1776,"volume":2120,"transactions":9,"vwap":1728},"2025-06-04",488600,{"date":2122,"open":1794,"high":1718,"low":439,"close":1767,"change":2123,"percent_change":1565,"volume":2124,"transactions":9,"vwap":1767},"2025-06-03",0.38,754600,{"date":2126,"open":1819,"high":1776,"low":1482,"close":1677,"change":1187,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1677},"2025-06-02",-2.17,520400,{"date":2130,"open":1474,"high":1371,"low":1473,"close":1803,"change":106,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1803},"2025-05-30",8.05,217900,{"date":2134,"open":1638,"high":1638,"low":1597,"close":146,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":146},"2025-05-29",-0.069,-2.26,175800,{"date":2139,"open":1497,"high":2140,"low":1531,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-05-28",3.049,0.229,8.12,186600,{"date":2145,"open":1563,"high":1647,"low":847,"close":1475,"change":742,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1475},"2025-05-27",0.36,178500,{"date":2149,"open":1531,"high":1497,"low":2150,"close":1460,"change":742,"percent_change":2146,"volume":2151,"transactions":9,"vwap":1460},"2025-05-23",2.611,86700,{"date":2153,"open":1537,"high":2154,"low":1563,"close":1531,"change":1352,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1531},"2025-05-22",3.075,-3.78,419300,{"date":2158,"open":2159,"high":973,"low":2159,"close":973,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":973},"2025-05-21",2.373,0.445,18.05,326000,{"date":2164,"open":2165,"high":2165,"low":1375,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-05-20",2.52,2.465,0.045,1.86,94600,{"date":2171,"open":1377,"high":1050,"low":1407,"close":276,"change":803,"percent_change":1426,"volume":2172,"transactions":9,"vwap":276},"2025-05-19",98100,{"date":2174,"open":1359,"high":1365,"low":1394,"close":1430,"change":886,"percent_change":2175,"volume":748,"transactions":9,"vwap":1430},"2025-05-16",2.07,{"date":2177,"open":1365,"high":847,"low":1394,"close":1425,"change":1538,"percent_change":2178,"volume":946,"transactions":9,"vwap":1425},"2025-05-15",-8.02,{"date":2180,"open":2181,"high":1888,"low":1401,"close":1598,"change":2182,"percent_change":973,"volume":2183,"transactions":9,"vwap":1598},"2025-05-14",2.669,0.074,926800,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-05-13",2.29,2.625,2.105,2.546,0.346,15.73,227200,{"date":2194,"open":1377,"high":1419,"low":1320,"close":1407,"change":803,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1407},"2025-05-12",-1.79,121900,{"date":2198,"open":1302,"high":1394,"low":1302,"close":1228,"change":1100,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1228},"2025-05-09",5.66,171900,{"date":2202,"open":1274,"high":1316,"low":1274,"close":1316,"change":2111,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1316},"2025-05-08",10.42,76900,{"date":2206,"open":2207,"high":2207,"low":2208,"close":1265,"change":213,"percent_change":213,"volume":2209,"transactions":9,"vwap":1265},"2025-05-07",1.94,1.875,79100,{"date":2211,"open":2212,"high":2213,"low":2214,"close":1265,"change":213,"percent_change":213,"volume":2215,"transactions":9,"vwap":1265},"2025-05-06",1.89,1.973,1.85,75600,{"date":2217,"open":2218,"high":2219,"low":873,"close":1265,"change":962,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1265},"2025-05-05",1.963,2.08,-4,91700,{"date":2223,"open":1395,"high":1395,"low":2224,"close":1272,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1272},"2025-05-02",1.815,-0.066,-3.19,141200,{"date":2229,"open":1280,"high":1316,"low":1555,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-05-01",2.066,0.086,4.34,125100,{"date":2235,"open":2236,"high":2237,"low":2238,"close":300,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":300},"2025-04-30",1.88,1.99,1.83,0.15,8.2,272400,{"date":2243,"open":1295,"high":1302,"low":2244,"close":2238,"change":721,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2238},"2025-04-29",1.77,-5.18,132300,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":1291,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-04-28",1.68,1.959,1.93,14.88,183600,{"date":2255,"open":2256,"high":2257,"low":1266,"close":2249,"change":196,"percent_change":988,"volume":2258,"transactions":9,"vwap":2249},"2025-04-25",1.64,1.7,106300,{"date":181,"open":1030,"high":1763,"low":1030,"close":1258,"change":220,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1258},4.52,89400]