[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NA":3,"homepage-market-summary":30,"stock-historical-NA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NA","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},"Nano Labs Ltd Class A Ordinary Shares","Nasdaq",null,"Common Stock","Nano Labs Ltd is a Web 3.0 infrastructure and product solution provider, as well as a crypto treasury company. It is focused on the development of HTC chips and HPC chips. In addition, the company has established BNB value investment and adopted BNB (a crypto token) as the primary reserve asset. Furthermore, it has launched the iPollo Claw, a dedicated hardware solution for the OpenClaw AI Agent Ecosystem. Nano Labs derives revenue mainly from its HTC and HPC offerings, which comprise Darkbird series HPC chips that feature high performance and high energy consumption efficiency, and Cuckoo series chips, used in GPUs. Geographically, the company generates maximum revenue from the People's Republic of China (PRC), and the rest from Singapore, Hong Kong, the United States, and other markets.","67",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},2.17,2.19,2.2218,2.13,2.14,0.03,1.4,24618.607055,352,2.168,5.97,1.58,144872.23112779282,13.4,1064,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},31.48,254525,92901630.013076,-55.71,"2025-04-24",[184,185,193,203,212,221,228,238,247,256,266,274,283,290,299,306,315,322,331,338,342,347,352,360,367,376,384,392,401,409,418,428,437,445,455,465,474,481,488,494,502,508,515,522,528,536,544,552,559,567,576,582,589,595,602,611,618,625,632,639,643,647,653,660,664,668,672,678,682,686,692,698,702,706,710,716,722,728,733,737,741,745,748,752,756,761,766,773,778,784,789,797,804,812,817,822,827,833,840,846,851,858,863,868,874,879,883,887,893,897,902,907,913,918,924,929,934,940,947,953,959,966,973,979,985,991,998,1002,1006,1010,1013,1017,1021,1026,1032,1038,1044,1048,1053,1059,1065,1070,1075,1078,1081,1087,1092,1096,1099,1103,1107,1110,1113,1116,1120,1124,1128,1130,1135,1140,1144,1147,1153,1158,1162,1166,1172,1176,1180,1185,1191,1195,1202,1208,1215,1220,1224,1231,1238,1244,1250,1255,1260,1267,1272,1279,1282,1288,1293,1299,1305,1312,1315,1317,1321,1326,1328,1333,1338,1342,1347,1350,1353,1358,1363,1366,1370,1373,1376,1381,1389,1394,1399,1407,1413,1418,1426,1434,1443,1449,1455,1462,1469,1475,1481,1487,1495,1501,1505,1509,1513,1517,1523,1530,1536,1541,1547,1552,1558,1563,1567,1572,1578,1584,1589,1595,1601,1609,1616,1623,1630,1638,1644,1651,1657,1663,1669,1674,1680,1687,1693,1699,1707,1713,1718,1723,1731,1738,1744,1749,1755,1759,1763,1768,1774,1777,1782,1788,1795,1800,1807,1814,1822,1828,1832,1837,1842,1848,1852,1855,1861,1866,1873,1877,1883,1888,1893,1899,1906,1914,1922,1929,1938,1945,1950,1955,1963,1971,1978,1985,1991,1999,2006,2012,2019,2025,2032,2039,2043,2049,2057,2064,2071,2079,2086,2094,2102,2110,2117,2123,2131,2139,2146,2154,2161,2166,2173,2180,2184,2190,2196,2198,2203,2206,2211,2215,2218,2223,2227,2231,2235,2240,2245,2248,2252,2256,2263,2267,2273,2277,2280,2285,2289,2293,2297],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":16,"high":187,"low":18,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",2.22,-0.06,-2.73,23535.153245,552,2.1765,{"date":194,"open":15,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",2.28,2.1601,2.2,0.05,2.33,61926.459354,738,2.2304,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":188,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",2.11,2.23,2.15,-2.71,17838.796395,320,2.1604,{"date":213,"open":214,"high":195,"low":215,"close":216,"change":152,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",2.1874,2.18,2.21,1.84,20999.0254,579,2.2147,{"date":222,"open":187,"high":199,"low":15,"close":15,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",-0.02,-0.91,21175.386736,537,2.2233,{"date":229,"open":230,"high":231,"low":232,"close":16,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",2.36,2.37,2.165,-0.19,-7.98,26702.800722,810,2.2449,{"date":239,"open":240,"high":241,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",2.27,2.38,0.065,2.81,14343.798507,248,2.3476,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":89,"volume":253,"transactions":254,"vwap":255},"2026-09-24",2.245,2.34,2.315,0.005,11898.444426,214,2.2941,{"date":257,"open":230,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",2.41,2.25,2.31,-0.05,-2.12,33062.144178,655,2.3374,{"date":267,"open":260,"high":268,"low":260,"close":230,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",2.46,0.01,0.43,72341.854857,681,2.3558,{"date":275,"open":240,"high":276,"low":197,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",2.3598,2.35,0.13,5.86,154772.251249,1039,2.285,{"date":284,"open":285,"high":195,"low":187,"close":187,"change":286,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",2.2605,0,46873.321545,649,2.2505,{"date":291,"open":292,"high":293,"low":187,"close":187,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",2.3401,2.4,-0.13,-5.53,54040.55946,716,2.274,{"date":300,"open":240,"high":230,"low":240,"close":277,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",0.11,4.91,30033.495903,624,2.3163,{"date":307,"open":230,"high":308,"low":187,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",2.4045,2.24,-0.12,-5.08,31227.629524,539,2.29,{"date":316,"open":268,"high":317,"low":195,"close":230,"change":310,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",2.5,-4.84,40592.705733,715,2.3862,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":301,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",2.365,2.599,2.48,4.64,97423.475854,1093,2.4688,{"date":332,"open":259,"high":293,"low":259,"close":231,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",0.08,3.49,52260.902706,690,2.3213,{"date":339,"open":187,"high":277,"low":187,"close":314,"change":286,"percent_change":286,"volume":340,"transactions":297,"vwap":341},"2026-09-09",52850.927353,2.2953,{"date":343,"open":206,"high":250,"low":205,"close":314,"change":198,"percent_change":206,"volume":344,"transactions":345,"vwap":346},"2026-09-08",177634.170411,1078,2.2634,{"date":348,"open":240,"high":241,"low":216,"close":309,"change":286,"percent_change":286,"volume":349,"transactions":350,"vwap":351},"2026-09-04",95751.043189,1041,2.2885,{"date":353,"open":354,"high":250,"low":355,"close":309,"change":278,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",2.16,2.1,6.16,87797.750109,1069,2.2326,{"date":361,"open":362,"high":259,"low":362,"close":205,"change":301,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-02",2.02,5.5,157140.333565,1222,2.1529,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":112,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",2.05,2.3883,2,-7.83,147409.594687,2088,2.157,{"date":377,"open":378,"high":379,"low":362,"close":15,"change":261,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",2.03,2.44,-2.25,325607.288099,3157,2.2494,{"date":385,"open":206,"high":231,"low":386,"close":187,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",1.82,0.1,4.72,13329131.439408,110281,2.5088,{"date":393,"open":16,"high":259,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",1.98,2.12,0.02,0.95,244335.947209,2777,2.2028,{"date":402,"open":403,"high":354,"low":404,"close":355,"change":405,"percent_change":406,"volume":407,"transactions":191,"vwap":408},"2026-08-26",2.04,1.97,0.06,2.94,23757.415599,2.0743,{"date":410,"open":411,"high":412,"low":362,"close":403,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",2.08,2.1557,0.025,1.24,27785.639039,588,2.0776,{"date":419,"open":378,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-24",2.075,1.89,2.015,0.015,0.75,15840.869753,342,1.967,{"date":429,"open":430,"high":431,"low":432,"close":371,"change":333,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",1.96,2.1299,1.92,4.17,60744.074028,906,2.0122,{"date":438,"open":439,"high":440,"low":441,"close":432,"change":286,"percent_change":286,"volume":442,"transactions":443,"vwap":444},"2026-08-20",1.905,1.9415,1.88,36935.373435,550,1.916,{"date":446,"open":447,"high":448,"low":449,"close":432,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-19",1.885,1.9428,1.8,0.09,4.92,20944.591335,284,1.8793,{"date":456,"open":432,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",1.9201,1.81,1.83,-0.1,-5.18,10369.046233,192,1.8797,{"date":466,"open":467,"high":95,"low":468,"close":469,"change":405,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",1.872,1.87,1.93,3.21,12243.869408,283,1.9062,{"date":475,"open":476,"high":468,"low":449,"close":468,"change":477,"percent_change":478,"volume":479,"transactions":174,"vwap":480},"2026-08-14",1.86,0.035,1.91,22324.202997,1.8469,{"date":482,"open":476,"high":468,"low":386,"close":483,"change":413,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-13",1.835,1.38,22580.944997,328,1.8418,{"date":489,"open":476,"high":476,"low":458,"close":458,"change":223,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-12",-1.09,5464.54923,176,1.8345,{"date":495,"open":496,"high":497,"low":496,"close":459,"change":396,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-11",1.8018,1.8613,1.1,3031.847738,118,1.8356,{"date":503,"open":468,"high":468,"low":458,"close":458,"change":261,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-10",-2.69,9972.748566,194,1.861,{"date":509,"open":421,"high":421,"low":449,"close":476,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-07",0.0299,1.63,3386.410819,183,1.8458,{"date":516,"open":468,"high":468,"low":517,"close":517,"change":518,"percent_change":461,"volume":519,"transactions":520,"vwap":521},"2026-08-06",1.8301,-0.0999,4730.668549,222,1.859,{"date":523,"open":459,"high":469,"low":459,"close":469,"change":198,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-05",2.66,12665.68004,204,1.8779,{"date":529,"open":530,"high":469,"low":531,"close":441,"change":20,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-04",1.77,1.71,1.62,34030.286454,562,1.8061,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":405,"percent_change":541,"volume":542,"transactions":543,"vwap":217},"2026-08-03",1.79,1.9352,1.85,3.35,23117.979373,424,{"date":545,"open":459,"high":421,"low":546,"close":538,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-31",1.7861,-0.04,-2.19,9397.382693,219,1.8292,{"date":553,"open":538,"high":554,"low":555,"close":459,"change":269,"percent_change":159,"volume":556,"transactions":557,"vwap":558},"2026-07-30",1.9033,1.78,28386.194515,613,1.8383,{"date":560,"open":530,"high":561,"low":562,"close":386,"change":405,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-29",1.8693,1.767,3.41,6806.734609,122,1.8035,{"date":568,"open":540,"high":432,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-28",1.7583,1.76,-0.11,-5.88,29243.441094,576,1.8004,{"date":577,"open":469,"high":469,"low":386,"close":468,"change":188,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-27",-3.11,26103.239888,837,1.8811,{"date":583,"open":95,"high":404,"low":584,"close":469,"change":269,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-24",1.805,0.52,25878.432199,749,1.913,{"date":590,"open":476,"high":394,"low":449,"close":432,"change":198,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-23",2.67,21926.4694,340,1.8506,{"date":596,"open":449,"high":468,"low":449,"close":468,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-22",0.003,0.16,6379.282632,205,1.8513,{"date":603,"open":458,"high":468,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-21",1.74,1.867,0.107,6.08,22269.207142,418,1.8123,{"date":612,"open":604,"high":217,"low":604,"close":570,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-20",-0.01,-0.56,9588.124432,242,1.7946,{"date":619,"open":620,"high":458,"low":621,"close":530,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":530},"2026-07-17",1.765,1.75,-0.03,-1.67,22300,{"date":626,"open":627,"high":628,"low":604,"close":449,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":449},"2026-07-16",1.94,1.976,-0.195,-9.77,50300,{"date":633,"open":432,"high":634,"low":441,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-15",2.01,1.995,0.165,9.02,35500,{"date":640,"open":476,"high":478,"low":641,"close":459,"change":396,"percent_change":498,"volume":642,"transactions":9,"vwap":459},"2026-07-14",1.788,58300,{"date":644,"open":627,"high":627,"low":458,"close":458,"change":112,"percent_change":645,"volume":646,"transactions":9,"vwap":458},"2026-07-13",-8.59,32500,{"date":648,"open":649,"high":18,"low":649,"close":394,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":394},"2026-07-10",1.782,0.166,9.15,66400,{"date":654,"open":458,"high":655,"low":449,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-09",1.9,1.814,-0.086,-4.53,12000,{"date":661,"open":386,"high":478,"low":555,"close":655,"change":450,"percent_change":662,"volume":663,"transactions":9,"vwap":655},"2026-07-08",4.97,18900,{"date":665,"open":217,"high":476,"low":570,"close":458,"change":188,"percent_change":666,"volume":667,"transactions":9,"vwap":458},"2026-07-07",-3.21,32900,{"date":669,"open":458,"high":627,"low":621,"close":468,"change":670,"percent_change":671,"volume":646,"transactions":9,"vwap":468},"2026-07-06",0.17,10,{"date":673,"open":555,"high":217,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-02",1.7,-0.14,-7.61,45100,{"date":679,"open":468,"high":655,"low":538,"close":217,"change":613,"percent_change":680,"volume":681,"transactions":9,"vwap":217},"2026-07-01",-0.54,28000,{"date":683,"open":540,"high":476,"low":555,"close":540,"change":396,"percent_change":684,"volume":685,"transactions":9,"vwap":540},"2026-06-30",1.09,32300,{"date":687,"open":688,"high":421,"low":689,"close":459,"change":301,"percent_change":690,"volume":691,"transactions":9,"vwap":459},"2026-06-29",1.65,1.64,6.4,85200,{"date":693,"open":555,"high":538,"low":694,"close":695,"change":261,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-06-26",1.66,1.72,-2.82,54600,{"date":699,"open":458,"high":469,"low":530,"close":530,"change":269,"percent_change":700,"volume":701,"transactions":9,"vwap":530},"2026-06-25",0.57,64600,{"date":703,"open":530,"high":217,"low":570,"close":570,"change":396,"percent_change":704,"volume":705,"transactions":9,"vwap":570},"2026-06-24",1.15,46000,{"date":707,"open":695,"high":95,"low":695,"close":604,"change":223,"percent_change":708,"volume":709,"transactions":9,"vwap":604},"2026-06-23",-1.14,78000,{"date":711,"open":371,"high":369,"low":712,"close":570,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":570},"2026-06-22",1.755,-0.21,-10.66,174200,{"date":717,"open":718,"high":719,"low":95,"close":404,"change":396,"percent_change":720,"volume":721,"transactions":9,"vwap":404},"2026-06-18",1.99,2.06,1.03,30400,{"date":723,"open":634,"high":378,"low":724,"close":95,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":95},"2026-06-17",1.925,-0.07,-3.47,43800,{"date":729,"open":394,"high":730,"low":430,"close":362,"change":387,"percent_change":731,"volume":732,"transactions":9,"vwap":362},"2026-06-16",2.09,5.21,74700,{"date":734,"open":555,"high":378,"low":530,"close":432,"change":598,"percent_change":735,"volume":736,"transactions":9,"vwap":432},"2026-06-15",9.09,111100,{"date":738,"open":476,"high":371,"low":570,"close":570,"change":460,"percent_change":739,"volume":740,"transactions":9,"vwap":570},"2026-06-12",-5.38,225000,{"date":742,"open":476,"high":403,"low":449,"close":476,"change":294,"percent_change":743,"volume":744,"transactions":9,"vwap":476},"2026-06-11",-6.53,1314600,{"date":746,"open":371,"high":355,"low":404,"close":718,"change":152,"percent_change":369,"volume":747,"transactions":9,"vwap":718},"2026-06-10",70300,{"date":749,"open":730,"high":206,"low":540,"close":95,"change":675,"percent_change":750,"volume":751,"transactions":9,"vwap":95},"2026-06-09",-6.7,160900,{"date":753,"open":19,"high":215,"low":627,"close":730,"change":622,"percent_change":754,"volume":755,"transactions":9,"vwap":730},"2026-06-08",-1.42,183100,{"date":757,"open":730,"high":293,"low":730,"close":395,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":395},"2026-06-05",0.12,6,215000,{"date":762,"open":309,"high":317,"low":371,"close":371,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":371},"2026-06-04",-0.305,-13.23,72400,{"date":767,"open":768,"high":769,"low":259,"close":770,"change":629,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-03",2.59,2.65,2.305,-7.8,108200,{"date":774,"open":775,"high":406,"low":317,"close":317,"change":233,"percent_change":776,"volume":777,"transactions":9,"vwap":317},"2026-06-02",2.8,-7.06,155300,{"date":779,"open":780,"high":781,"low":782,"close":782,"change":396,"percent_change":424,"volume":783,"transactions":9,"vwap":782},"2026-06-01",2.71,2.95,2.69,132300,{"date":785,"open":317,"high":786,"low":317,"close":591,"change":89,"percent_change":787,"volume":788,"transactions":9,"vwap":591},"2026-05-29",2.74,8.98,123800,{"date":790,"open":791,"high":792,"low":293,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-05-28",2.49,2.53,2.45,-0.09,-3.54,59800,{"date":798,"open":799,"high":800,"low":791,"close":801,"change":794,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-05-27",2.615,2.63,2.54,-3.42,67300,{"date":805,"open":806,"high":807,"low":808,"close":800,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":800},"2026-05-26",2.55,2.695,2.51,0.15,6.05,109100,{"date":813,"open":808,"high":814,"low":293,"close":326,"change":261,"percent_change":815,"volume":816,"transactions":9,"vwap":326},"2026-05-22",2.79,-1.98,124300,{"date":818,"open":819,"high":782,"low":326,"close":792,"change":794,"percent_change":820,"volume":821,"transactions":9,"vwap":792},"2026-05-21",2.62,-3.44,58500,{"date":823,"open":591,"high":824,"low":793,"close":819,"change":261,"percent_change":825,"volume":826,"transactions":9,"vwap":819},"2026-05-20",2.73,-1.87,70100,{"date":828,"open":379,"high":786,"low":829,"close":591,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":591},"2026-05-19",2.43,0.21,8.54,88300,{"date":834,"open":835,"high":836,"low":837,"close":268,"change":188,"percent_change":838,"volume":839,"transactions":9,"vwap":268},"2026-05-18",2.61,2.84,2.446,-2.38,159700,{"date":841,"open":293,"high":819,"low":842,"close":843,"change":758,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-05-15",2.331,2.52,5,119400,{"date":847,"open":819,"high":786,"low":230,"close":293,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":293},"2026-05-14",-0.18,-6.98,179900,{"date":852,"open":15,"high":853,"low":15,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-13",2.637,2.58,0.41,18.89,263300,{"date":859,"open":371,"high":860,"low":371,"close":15,"change":278,"percent_change":861,"volume":862,"transactions":9,"vwap":15},"2026-05-12",2.272,6.37,163100,{"date":864,"open":688,"high":411,"low":511,"close":403,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":403},"2026-05-11",0.39,23.64,621500,{"date":869,"open":870,"high":205,"low":689,"close":688,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":688},"2026-05-08",2.07,-0.42,-20.29,1703500,{"date":875,"open":371,"high":876,"low":371,"close":870,"change":613,"percent_change":877,"volume":878,"transactions":9,"vwap":870},"2026-05-07",2.26,-0.48,105900,{"date":880,"open":195,"high":881,"low":634,"close":411,"change":622,"percent_change":754,"volume":882,"transactions":9,"vwap":411},"2026-05-06",2.369,158900,{"date":884,"open":205,"high":829,"low":369,"close":205,"change":242,"percent_change":885,"volume":886,"transactions":9,"vwap":205},"2026-05-05",3.18,153300,{"date":888,"open":217,"high":889,"low":217,"close":890,"change":891,"percent_change":892,"volume":811,"transactions":9,"vwap":890},"2026-05-04",2.185,2.045,0.235,12.98,{"date":894,"open":538,"high":895,"low":538,"close":458,"change":152,"percent_change":876,"volume":896,"transactions":9,"vwap":458},"2026-05-01",2.0050001,82600,{"date":898,"open":899,"high":540,"low":26,"close":530,"change":636,"percent_change":900,"volume":901,"transactions":9,"vwap":530},"2026-04-30",1.6,10.28,101300,{"date":903,"open":476,"high":476,"low":899,"close":904,"change":233,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-04-29",1.605,-10.58,136100,{"date":908,"open":634,"high":205,"low":555,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-04-28",1.795,-0.055,-2.97,269400,{"date":914,"open":314,"high":314,"low":540,"close":540,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":540},"2026-04-27",-0.36,-16.29,93100,{"date":919,"open":230,"high":268,"low":920,"close":216,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":216},"2026-04-24",2.155,-0.2,-8.3,321200,{"date":925,"open":199,"high":808,"low":197,"close":258,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":258},"2026-04-23",0.2,9.05,93800,{"date":930,"open":793,"high":793,"low":18,"close":216,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":216},"2026-04-22",-0.22,-9.05,64800,{"date":935,"open":936,"high":801,"low":937,"close":829,"change":152,"percent_change":938,"volume":939,"transactions":9,"vwap":829},"2026-04-21",2.505,2.39,1.67,106300,{"date":941,"open":942,"high":943,"low":241,"close":937,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":937},"2026-04-20",2.7,2.76,-0.38,-13.72,156700,{"date":948,"open":949,"high":949,"low":942,"close":950,"change":294,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-04-17",2.99,2.77,-4.48,85700,{"date":954,"open":955,"high":955,"low":775,"close":956,"change":294,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-16",3.05,2.9,-4.29,192000,{"date":960,"open":961,"high":962,"low":781,"close":963,"change":848,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-04-15",3.14,3.24,3.03,-5.61,82900,{"date":967,"open":968,"high":969,"low":970,"close":470,"change":670,"percent_change":971,"volume":972,"transactions":9,"vwap":470},"2026-04-14",3.07,3.37,3.06,5.59,121100,{"date":974,"open":968,"high":975,"low":976,"close":976,"change":622,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-04-13",3.135,3.04,-0.98,9300,{"date":980,"open":981,"high":982,"low":981,"close":968,"change":450,"percent_change":983,"volume":984,"transactions":9,"vwap":968},"2026-04-10",2.96,3.2,3.02,38000,{"date":986,"open":987,"high":988,"low":989,"close":147,"change":198,"percent_change":531,"volume":990,"transactions":9,"vwap":147},"2026-04-09",3,3.045,2.943,8500,{"date":992,"open":406,"high":993,"low":994,"close":995,"change":223,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-08",3.09,2.89,2.93,-0.68,27300,{"date":999,"open":781,"high":1000,"low":781,"close":781,"change":286,"percent_change":286,"volume":1001,"transactions":9,"vwap":781},"2026-04-07",2.97,25200,{"date":1003,"open":987,"high":987,"low":781,"close":781,"change":613,"percent_change":1004,"volume":1005,"transactions":9,"vwap":781},"2026-04-06",-0.34,25900,{"date":1007,"open":981,"high":1008,"low":781,"close":981,"change":286,"percent_change":286,"volume":1009,"transactions":9,"vwap":981},"2026-04-02",3.01,19500,{"date":1011,"open":1008,"high":955,"low":981,"close":981,"change":286,"percent_change":286,"volume":1012,"transactions":9,"vwap":981},"2026-04-01",12600,{"date":1014,"open":956,"high":1015,"low":775,"close":981,"change":269,"percent_change":81,"volume":1016,"transactions":9,"vwap":981},"2026-03-31",3.007,52500,{"date":1018,"open":970,"high":961,"low":781,"close":781,"change":622,"percent_change":1019,"volume":1020,"transactions":9,"vwap":781},"2026-03-30",-1.01,50400,{"date":1022,"open":836,"high":1023,"low":836,"close":147,"change":20,"percent_change":1024,"volume":1025,"transactions":9,"vwap":147},"2026-03-27",3.099,1.02,73300,{"date":1027,"open":1028,"high":1029,"low":781,"close":781,"change":460,"percent_change":1030,"volume":1031,"transactions":9,"vwap":781},"2026-03-26",2.973,3.093,-3.28,22600,{"date":1033,"open":963,"high":1034,"low":1035,"close":955,"change":387,"percent_change":1036,"volume":1037,"transactions":9,"vwap":955},"2026-03-25",3.1,2.995,3.39,16300,{"date":1039,"open":1040,"high":1041,"low":1040,"close":781,"change":223,"percent_change":1042,"volume":1043,"transactions":9,"vwap":781},"2026-03-24",2.901,3.084,-0.67,27000,{"date":1045,"open":781,"high":1046,"low":781,"close":1000,"change":333,"percent_change":950,"volume":1047,"transactions":9,"vwap":1000},"2026-03-23",3.13,17100,{"date":1049,"open":1050,"high":147,"low":1050,"close":994,"change":188,"percent_change":1051,"volume":1052,"transactions":9,"vwap":994},"2026-03-20",2.83,-2.03,43600,{"date":1054,"open":1055,"high":1056,"low":781,"close":781,"change":188,"percent_change":1057,"volume":1058,"transactions":9,"vwap":781},"2026-03-19",3.082,3.168,-1.99,19800,{"date":1060,"open":1061,"high":1061,"low":1008,"close":1008,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1008},"2026-03-18",3.23,-0.15,-4.75,25500,{"date":1066,"open":968,"high":1067,"low":968,"close":1068,"change":82,"percent_change":327,"volume":1069,"transactions":9,"vwap":1068},"2026-03-17",3.25,3.16,119700,{"date":1071,"open":955,"high":1072,"low":983,"close":983,"change":1073,"percent_change":231,"volume":1074,"transactions":9,"vwap":983},"2026-03-16",3.22,0.07,65100,{"date":1076,"open":781,"high":968,"low":781,"close":781,"change":286,"percent_change":286,"volume":1077,"transactions":9,"vwap":781},"2026-03-13",24100,{"date":1079,"open":1000,"high":968,"low":781,"close":781,"change":286,"percent_change":286,"volume":1080,"transactions":9,"vwap":781},"2026-03-12",88000,{"date":1082,"open":1083,"high":1084,"low":781,"close":781,"change":921,"percent_change":1085,"volume":1086,"transactions":9,"vwap":781},"2026-03-11",2.962,3.4,-6.35,143900,{"date":1088,"open":949,"high":1056,"low":1000,"close":1089,"change":926,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-10",3.15,6.78,54200,{"date":1093,"open":956,"high":1094,"low":786,"close":781,"change":613,"percent_change":1004,"volume":1095,"transactions":9,"vwap":781},"2026-03-09",3.035,59000,{"date":1097,"open":781,"high":993,"low":956,"close":981,"change":269,"percent_change":81,"volume":1098,"transactions":9,"vwap":981},"2026-03-06",581300,{"date":1100,"open":1101,"high":1101,"low":781,"close":781,"change":261,"percent_change":623,"volume":1102,"transactions":9,"vwap":781},"2026-03-05",3.075,28800,{"date":1104,"open":781,"high":1105,"low":781,"close":987,"change":198,"percent_change":1106,"volume":796,"transactions":9,"vwap":987},"2026-03-04",3.11,1.69,{"date":1108,"open":987,"high":987,"low":781,"close":781,"change":286,"percent_change":286,"volume":1109,"transactions":9,"vwap":781},"2026-03-03",29900,{"date":1111,"open":781,"high":987,"low":781,"close":781,"change":286,"percent_change":286,"volume":1112,"transactions":9,"vwap":781},"2026-03-02",16100,{"date":1114,"open":781,"high":955,"low":781,"close":781,"change":286,"percent_change":286,"volume":1115,"transactions":9,"vwap":781},"2026-02-27",115200,{"date":1117,"open":987,"high":987,"low":781,"close":781,"change":1118,"percent_change":1119,"volume":1005,"transactions":9,"vwap":781},"2026-02-26",-0.035,-1.17,{"date":1121,"open":987,"high":1008,"low":781,"close":1122,"change":423,"percent_change":96,"volume":1123,"transactions":9,"vwap":1122},"2026-02-25",2.985,32400,{"date":1125,"open":1008,"high":1126,"low":781,"close":1000,"change":188,"percent_change":815,"volume":1127,"transactions":9,"vwap":1000},"2026-02-24",3.08,71200,{"date":1129,"open":1089,"high":982,"low":963,"close":963,"change":286,"percent_change":286,"volume":1112,"transactions":9,"vwap":963},"2026-02-23",{"date":1131,"open":1089,"high":1132,"low":963,"close":963,"change":571,"percent_change":1133,"volume":1134,"transactions":9,"vwap":963},"2026-02-20",3.285,-3.5,16200,{"date":1136,"open":1061,"high":1061,"low":1137,"close":961,"change":387,"percent_change":1138,"volume":1139,"transactions":9,"vwap":961},"2026-02-19",3.12,3.29,16900,{"date":1141,"open":1061,"high":541,"low":976,"close":976,"change":713,"percent_change":1142,"volume":1143,"transactions":9,"vwap":976},"2026-02-18",-6.46,30200,{"date":1145,"open":1036,"high":1036,"low":1137,"close":1067,"change":286,"percent_change":286,"volume":1146,"transactions":9,"vwap":1067},"2026-02-17",40900,{"date":1148,"open":982,"high":1149,"low":963,"close":1067,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1067},"2026-02-13",3.33,0.3,10.17,74900,{"date":1154,"open":1155,"high":982,"low":781,"close":781,"change":725,"percent_change":1156,"volume":1157,"transactions":9,"vwap":781},"2026-02-12",3.145,-2.32,47700,{"date":1159,"open":968,"high":885,"low":981,"close":983,"change":188,"percent_change":1160,"volume":1161,"transactions":9,"vwap":983},"2026-02-11",-1.95,14000,{"date":1163,"open":987,"high":1164,"low":987,"close":1126,"change":333,"percent_change":591,"volume":1165,"transactions":9,"vwap":1126},"2026-02-10",3.31,16700,{"date":1167,"open":1168,"high":1169,"low":987,"close":987,"change":675,"percent_change":1170,"volume":1171,"transactions":9,"vwap":987},"2026-02-09",3.126,3.3,-4.46,37400,{"date":1173,"open":987,"high":1174,"low":987,"close":961,"change":809,"percent_change":1175,"volume":1016,"transactions":9,"vwap":961},"2026-02-06",3.27,5.02,{"date":1177,"open":955,"high":1089,"low":243,"close":949,"change":20,"percent_change":1178,"volume":1179,"transactions":9,"vwap":949},"2026-02-05",1.01,114000,{"date":1181,"open":1034,"high":885,"low":1182,"close":981,"change":571,"percent_change":1183,"volume":1184,"transactions":9,"vwap":981},"2026-02-04",2.86,-3.58,94200,{"date":1186,"open":1187,"high":1188,"low":968,"close":968,"change":921,"percent_change":1189,"volume":1190,"transactions":9,"vwap":968},"2026-02-03",3.224,3.472,-6.12,23700,{"date":1192,"open":885,"high":1193,"low":885,"close":1174,"change":405,"percent_change":468,"volume":1194,"transactions":9,"vwap":1174},"2026-02-02",3.6,37600,{"date":1196,"open":1197,"high":1198,"low":470,"close":470,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":470},"2026-01-30",3.51,3.66,-0.29,-8.29,64500,{"date":1203,"open":1204,"high":1205,"low":962,"close":1206,"change":112,"percent_change":1207,"volume":1194,"transactions":9,"vwap":1206},"2026-01-29",3.65,3.714,3.5,-4.63,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1212,"change":188,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-01-28",3.75,3.84,3.67,-1.61,24500,{"date":1216,"open":1217,"high":1217,"low":1198,"close":1218,"change":1073,"percent_change":478,"volume":1219,"transactions":9,"vwap":1218},"2026-01-27",3.82,3.73,26400,{"date":1221,"open":1198,"high":1222,"low":1198,"close":1198,"change":188,"percent_change":1213,"volume":1223,"transactions":9,"vwap":1198},"2026-01-26",3.88,23200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":286,"percent_change":286,"volume":1230,"transactions":9,"vwap":1229},"2026-01-23",3.675,3.79,3.59,3.72,11700,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1229,"change":670,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1229},"2026-01-22",3.71,3.81,3.55,4.79,27200,{"date":1239,"open":1240,"high":1229,"low":1241,"close":1235,"change":20,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1235},"2026-01-21",3.62,3.53,0.85,19600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1248,"change":713,"percent_change":1249,"volume":638,"transactions":9,"vwap":1248},"2026-01-20",3.63,3.85,3.52,-5.63,{"date":1251,"open":1252,"high":1253,"low":1233,"close":1218,"change":286,"percent_change":286,"volume":1254,"transactions":9,"vwap":1218},"2026-01-16",3.849,3.98,33500,{"date":1256,"open":1257,"high":1258,"low":1246,"close":1218,"change":405,"percent_change":511,"volume":1259,"transactions":9,"vwap":1218},"2026-01-15",3.7,3.89,21600,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1212,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1212},"2026-01-14",3.421,3.9,0.25,7.31,57900,{"date":1268,"open":1269,"high":1246,"low":1270,"close":1270,"change":622,"percent_change":1271,"volume":1259,"transactions":9,"vwap":1270},"2026-01-13",3.43,3.42,-0.87,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":286,"percent_change":286,"volume":1278,"transactions":9,"vwap":1277},"2026-01-12",3.48,3.646,3.313,3.45,54700,{"date":1280,"open":1277,"high":1246,"low":1164,"close":1277,"change":278,"percent_change":1281,"volume":1009,"transactions":9,"vwap":1277},"2026-01-09",3.92,{"date":1283,"open":1284,"high":1285,"low":1174,"close":1286,"change":613,"percent_change":1287,"volume":1047,"transactions":9,"vwap":1286},"2026-01-08",3.314,3.418,3.32,-0.3,{"date":1289,"open":334,"high":1290,"low":1137,"close":1149,"change":931,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1149},"2026-01-07",3.549,-6.2,98000,{"date":1294,"open":1295,"high":1296,"low":969,"close":1235,"change":613,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1235},"2026-01-06",3.56,3.634,-0.28,36800,{"date":1300,"open":1301,"high":1246,"low":1302,"close":1295,"change":1303,"percent_change":831,"volume":1304,"transactions":9,"vwap":1295},"2026-01-05",3.47,3.34,0.28,70000,{"date":1306,"open":1307,"high":1149,"low":1308,"close":1309,"change":278,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-01-02",3.215,3.139,3.28,4.13,39300,{"date":1313,"open":982,"high":982,"low":976,"close":1089,"change":301,"percent_change":1240,"volume":1314,"transactions":9,"vwap":1089},"2025-12-31",48000,{"date":1316,"open":1034,"high":982,"low":983,"close":976,"change":725,"percent_change":380,"volume":1095,"transactions":9,"vwap":976},"2025-12-30",{"date":1318,"open":1137,"high":470,"low":1094,"close":1105,"change":261,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1105},"2025-12-29",-1.58,36100,{"date":1322,"open":1067,"high":1323,"low":1105,"close":1068,"change":675,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1068},"2025-12-26",3.292,-4.24,45300,{"date":1327,"open":1084,"high":1084,"low":982,"close":1169,"change":450,"percent_change":775,"volume":624,"transactions":9,"vwap":1169},"2025-12-24",{"date":1329,"open":1330,"high":1084,"low":1046,"close":470,"change":571,"percent_change":1331,"volume":1332,"transactions":9,"vwap":470},"2025-12-23",3.305,-3.31,24000,{"date":1334,"open":1137,"high":1335,"low":1137,"close":1286,"change":926,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1286},"2025-12-22",3.455,6.41,120400,{"date":1339,"open":987,"high":982,"low":987,"close":1137,"change":278,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1137},"2025-12-19",4.35,46100,{"date":1343,"open":949,"high":1344,"low":147,"close":949,"change":223,"percent_change":1345,"volume":1346,"transactions":9,"vwap":949},"2025-12-18",3.037,-0.66,30100,{"date":1348,"open":949,"high":1126,"low":949,"close":1008,"change":286,"percent_change":286,"volume":1349,"transactions":9,"vwap":1008},"2025-12-17",54900,{"date":1351,"open":1008,"high":968,"low":987,"close":1008,"change":286,"percent_change":286,"volume":1352,"transactions":9,"vwap":1008},"2025-12-16",59100,{"date":1354,"open":976,"high":1355,"low":987,"close":1008,"change":269,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1008},"2025-12-15",3.059,0.33,62600,{"date":1359,"open":1089,"high":1360,"low":987,"close":987,"change":460,"percent_change":1361,"volume":1362,"transactions":9,"vwap":987},"2025-12-12",3.155,-3.23,332000,{"date":1364,"open":987,"high":1034,"low":987,"close":1034,"change":387,"percent_change":1149,"volume":1365,"transactions":9,"vwap":1034},"2025-12-11",69900,{"date":1367,"open":982,"high":1067,"low":987,"close":987,"change":294,"percent_change":1368,"volume":1369,"transactions":9,"vwap":987},"2025-12-10",-4.15,222400,{"date":1371,"open":968,"high":982,"low":970,"close":1046,"change":198,"percent_change":532,"volume":1372,"transactions":9,"vwap":1046},"2025-12-09",43000,{"date":1374,"open":956,"high":1061,"low":956,"close":1126,"change":333,"percent_change":591,"volume":1375,"transactions":9,"vwap":1126},"2025-12-08",155500,{"date":1377,"open":963,"high":1378,"low":1379,"close":987,"change":286,"percent_change":286,"volume":1380,"transactions":9,"vwap":987},"2025-12-05",3.19,2.75,414500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":987,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":987},"2025-12-04",4.1,4.215,2.87,-1.12,-27.18,875100,{"date":1390,"open":1383,"high":1391,"low":1383,"close":1392,"change":396,"percent_change":53,"volume":1393,"transactions":9,"vwap":1392},"2025-12-03",4.19,4.12,103600,{"date":1395,"open":433,"high":1396,"low":1383,"close":1383,"change":613,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1383},"2025-12-02",4.2,-0.24,37900,{"date":1400,"open":1401,"high":1402,"low":1383,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2025-12-01",4.31,4.39,4.11,-0.26,-5.95,235200,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1410,"change":301,"percent_change":854,"volume":1412,"transactions":9,"vwap":1410},"2025-11-28",4.26,4.37,4.22,27700,{"date":1414,"open":1403,"high":1415,"low":1403,"close":1409,"change":1416,"percent_change":983,"volume":1417,"transactions":9,"vwap":1409},"2025-11-26",4.355,0.125,72500,{"date":1419,"open":1420,"high":1421,"low":1383,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2025-11-25",4.24,4.305,4.135,-0.165,-3.84,141900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1062,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2025-11-24",4.333,4.49,4.228,4.3,-3.37,57500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2025-11-21",4.89,4.95,4.14,4.45,-0.5,-10.1,184700,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1437,"change":269,"percent_change":926,"volume":1448,"transactions":9,"vwap":1437},"2025-11-20",4.94,5.15,4.75,169400,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1445,"change":460,"percent_change":815,"volume":1454,"transactions":9,"vwap":1445},"2025-11-19",4.96,5.05,4.864,77000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":613,"percent_change":921,"volume":1461,"transactions":9,"vwap":1460},"2025-11-18",4.85,5.16,4.825,5.04,154100,{"date":1463,"open":1464,"high":1452,"low":1465,"close":1452,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1452},"2025-11-17",4.86,4.685,0.35,7.45,299100,{"date":1470,"open":1383,"high":1471,"low":1383,"close":1472,"change":127,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-11-14",4.74,4.7,11.11,278800,{"date":1476,"open":1431,"high":1477,"low":1396,"close":1478,"change":233,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-11-13",4.4,4.23,-4.3,44100,{"date":1482,"open":1396,"high":1483,"low":1396,"close":1484,"change":830,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-11-12",4.61,4.42,4.99,83300,{"date":1488,"open":1489,"high":1490,"low":1396,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-11-11",4.62,4.63,4.21,-0.33,-7.27,14800,{"date":1496,"open":1431,"high":1497,"low":1409,"close":1498,"change":865,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-11-10",4.76,4.54,9.4,54400,{"date":1502,"open":1383,"high":1503,"low":1383,"close":1504,"change":269,"percent_change":107,"volume":1074,"transactions":9,"vwap":1504},"2025-11-07",4.29,4.15,{"date":1506,"open":1383,"high":1420,"low":1383,"close":1438,"change":152,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1438},"2025-11-06",0.98,81800,{"date":1510,"open":1383,"high":1511,"low":1383,"close":1383,"change":286,"percent_change":286,"volume":1512,"transactions":9,"vwap":1383},"2025-11-05",4.27,49400,{"date":1514,"open":1383,"high":1511,"low":1383,"close":1383,"change":112,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1383},"2025-11-04",-3.98,136400,{"date":1518,"open":1431,"high":1519,"low":1520,"close":1511,"change":675,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1511},"2025-11-03",4.349,4,-3.17,57200,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":613,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-10-31",4.48,4.28,4.41,-0.23,58800,{"date":1531,"open":1532,"high":1533,"low":1401,"close":1484,"change":1528,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1484},"2025-10-30",4.5,4.53,-4.95,67000,{"date":1537,"open":1472,"high":1497,"low":1533,"close":1538,"change":310,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-10-29",4.65,-2.52,27600,{"date":1542,"open":1543,"high":1544,"low":1490,"close":1545,"change":613,"percent_change":713,"volume":1546,"transactions":9,"vwap":1545},"2025-10-28",4.78,4.809,4.77,37000,{"date":1548,"open":1549,"high":1445,"low":1471,"close":1543,"change":794,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1543},"2025-10-27",4.83,-1.85,34700,{"date":1553,"open":1436,"high":1554,"low":1543,"close":1555,"change":152,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-10-24",4.948,4.87,0.83,48200,{"date":1559,"open":1560,"high":1485,"low":1483,"close":1549,"change":1073,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1549},"2025-10-23",4.835,1.47,52200,{"date":1564,"open":1460,"high":1460,"low":1538,"close":1497,"change":1199,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1497},"2025-10-22",-5.74,124800,{"date":1568,"open":1569,"high":1570,"low":662,"close":1452,"change":188,"percent_change":1119,"volume":1571,"transactions":9,"vwap":1452},"2025-10-21",5.11,5.213,20000,{"date":1573,"open":1574,"high":1575,"low":1451,"close":1569,"change":333,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1569},"2025-10-20",5.07,5.241,1.59,76200,{"date":1579,"open":1569,"high":1580,"low":302,"close":1581,"change":848,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-10-17",5.259,5.03,-3.45,56600,{"date":1585,"open":1586,"high":1586,"low":1452,"close":731,"change":1199,"percent_change":1587,"volume":1588,"transactions":9,"vwap":731},"2025-10-16",5.65,-5.27,94300,{"date":1590,"open":1591,"high":25,"low":1592,"close":363,"change":571,"percent_change":1593,"volume":1594,"transactions":9,"vwap":363},"2025-10-15",5.81,5.345,-1.96,206900,{"date":1596,"open":1597,"high":1586,"low":1445,"close":1598,"change":1599,"percent_change":1526,"volume":1600,"transactions":9,"vwap":1598},"2025-10-14",5.13,5.61,0.23,125800,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":670,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-10-13",5.34,5.48,5.2,5.38,3.26,55100,{"date":1610,"open":1611,"high":1612,"low":1605,"close":731,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":731},"2025-10-10",5.6,5.635,-0.45,-7.95,137200,{"date":1617,"open":1618,"high":1619,"low":363,"close":1620,"change":1397,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-10-09",5.82,5.88,5.66,-4.07,112200,{"date":1624,"open":1625,"high":1626,"low":1620,"close":1627,"change":1599,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-10-08",5.77,5.96,5.9,4.06,116200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":233,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-10-07",5.89,5.95,5.51,5.67,-3.24,162000,{"date":1639,"open":1640,"high":279,"low":1641,"close":279,"change":1642,"percent_change":327,"volume":1643,"transactions":9,"vwap":279},"2025-10-06",5.78,5.68,0.26,112600,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1611,"change":725,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1611},"2025-10-03",5.79,5.83,5.58,-1.23,102800,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1635,"change":20,"percent_change":102,"volume":1656,"transactions":9,"vwap":1635},"2025-10-02",5.71,5.785,5.585,203000,{"date":1658,"open":363,"high":1659,"low":1605,"close":1660,"change":107,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-10-01",5.925,5.64,4.44,458600,{"date":1664,"open":1665,"high":1666,"low":1458,"close":1667,"change":926,"percent_change":1247,"volume":1668,"transactions":9,"vwap":1667},"2025-09-30",5.17,5.459,5.4,126300,{"date":1670,"open":1671,"high":1611,"low":1452,"close":1605,"change":571,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1605},"2025-09-29",5.25,-2.07,184900,{"date":1675,"open":1676,"high":1677,"low":1452,"close":1676,"change":725,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-09-26",5.31,5.381,-1.3,62800,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1606,"change":294,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1606},"2025-09-25",5.3,5.716,5.29,-2.36,145400,{"date":1688,"open":279,"high":1689,"low":1690,"close":1634,"change":915,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1634},"2025-09-24",5.894,5.45,-6.13,116100,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":758,"percent_change":730,"volume":1698,"transactions":9,"vwap":1697},"2025-09-23",6.1,5.62,5.87,303800,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":81,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-09-22",5.32,5.84,5.225,5.75,6.28,381800,{"date":1708,"open":1597,"high":1709,"low":1597,"close":1710,"change":830,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-09-19",5.42,5.41,4.04,117300,{"date":1714,"open":1574,"high":1715,"low":1175,"close":1605,"change":1303,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1605},"2025-09-18",5.24,5.69,125700,{"date":1719,"open":1605,"high":1605,"low":1720,"close":451,"change":794,"percent_change":1721,"volume":1722,"transactions":9,"vwap":451},"2025-09-17",4.82,-1.8,142400,{"date":1724,"open":1725,"high":1726,"low":1457,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-09-16",5.1,5.173,5.01,-0.065,-1.28,132900,{"date":1732,"open":1175,"high":1605,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-09-15",4.965,5.075,0.075,1.5,143400,{"date":1739,"open":1740,"high":1740,"low":1437,"close":844,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":844},"2025-09-12",5.35,-0.31,-5.84,150800,{"date":1745,"open":844,"high":363,"low":1746,"close":1676,"change":60,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1676},"2025-09-11",4.9,9.26,220900,{"date":1750,"open":1751,"high":1752,"low":1464,"close":1464,"change":713,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1464},"2025-09-10",5.12,5.223,-4.14,111800,{"date":1756,"open":1720,"high":1458,"low":1720,"close":1574,"change":758,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1574},"2025-09-09",2.42,140600,{"date":1760,"open":1445,"high":1761,"low":1545,"close":1437,"change":396,"percent_change":855,"volume":1762,"transactions":9,"vwap":1437},"2025-09-08",5.06,98500,{"date":1764,"open":1452,"high":1703,"low":1765,"close":1766,"change":310,"percent_change":838,"volume":1767,"transactions":9,"vwap":1766},"2025-09-05",4.785,4.93,73000,{"date":1769,"open":1597,"high":1770,"low":1771,"close":1452,"change":294,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1452},"2025-09-04",5.18,4.81,-2.51,191300,{"date":1775,"open":1446,"high":1671,"low":1761,"close":1770,"change":286,"percent_change":286,"volume":1776,"transactions":9,"vwap":1770},"2025-09-03",57000,{"date":1778,"open":1761,"high":1779,"low":844,"close":1770,"change":198,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1770},"2025-09-02",5.285,0.97,83700,{"date":1783,"open":1784,"high":1784,"low":844,"close":1597,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1597},"2025-08-29",5.93,-0.545,-9.6,198600,{"date":1789,"open":810,"high":1790,"low":363,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-08-28",6.18,5.675,-0.435,-7.12,284600,{"date":1796,"open":1695,"high":1797,"low":1704,"close":1798,"change":278,"percent_change":15,"volume":1799,"transactions":9,"vwap":1798},"2025-08-27",6.3,6.11,260000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":598,"percent_change":1379,"volume":1806,"transactions":9,"vwap":1805},"2025-08-26",5.92,6.24,5.7,5.98,310200,{"date":1808,"open":1809,"high":1790,"low":1810,"close":1618,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1618},"2025-08-25",5.22,4.955,0.815,16.28,754000,{"date":1815,"open":1816,"high":1671,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-08-22",4.6,4.455,5.0050001,0.485,10.73,531400,{"date":1823,"open":1511,"high":1824,"low":1504,"close":1825,"change":396,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-08-21",4.8,4.52,0.44,325000,{"date":1829,"open":1431,"high":1830,"low":1383,"close":1532,"change":830,"percent_change":1746,"volume":1831,"transactions":9,"vwap":1532},"2025-08-20",4.51,189800,{"date":1833,"open":1816,"high":1543,"low":1491,"close":1503,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1503},"2025-08-19",-0.81,-15.88,424400,{"date":1838,"open":1391,"high":1605,"low":1383,"close":1725,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1725},"2025-08-18",1.04,25.62,1500100,{"date":1843,"open":1490,"high":327,"low":1844,"close":1628,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1628},"2025-08-15",3.875,-0.44,-9.78,2086900,{"date":1849,"open":1340,"high":1816,"low":1850,"close":1532,"change":387,"percent_change":240,"volume":1851,"transactions":9,"vwap":1532},"2025-08-14",4.25,434700,{"date":1853,"open":433,"high":1816,"low":433,"close":1477,"change":387,"percent_change":199,"volume":1854,"transactions":9,"vwap":1477},"2025-08-13",573900,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1431,"change":387,"percent_change":241,"volume":1860,"transactions":9,"vwap":1431},"2025-08-12",4.33,4.68,4.02,649500,{"date":1862,"open":662,"high":662,"low":1863,"close":1396,"change":921,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1396},"2025-08-11",3.96,-4.55,781300,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1477,"change":848,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1477},"2025-08-08",4.56,4.58,4.301,-3.93,1118900,{"date":1874,"open":1472,"high":1472,"low":1875,"close":1869,"change":613,"percent_change":931,"volume":1876,"transactions":9,"vwap":1869},"2025-08-07",4.433,153600,{"date":1878,"open":1879,"high":1879,"low":1340,"close":1880,"change":725,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-08-06",4.66,4.59,-1.5,200600,{"date":1884,"open":1885,"high":1886,"low":1526,"close":1879,"change":152,"percent_change":132,"volume":1887,"transactions":9,"vwap":1879},"2025-08-05",4.43,4.708,243600,{"date":1889,"open":1720,"high":1890,"low":1340,"close":1489,"change":675,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1489},"2025-08-04",5.08,-2.94,217900,{"date":1894,"open":1604,"high":1895,"low":1869,"close":1497,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1497},"2025-08-01",5.889,-1.16,-19.59,508800,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1802,"change":1042,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1802},"2025-07-31",6.72,6.75,5.85,-10.17,437200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1397,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-07-30",7.1,7.54,6.5,6.59,-3.51,527600,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":713,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-07-29",6.93,7.19,6.61,6.83,-2.98,361900,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":931,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-07-28",8.1,6.55,7.04,-3.03,940600,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-07-25",7.63,7.9,7.06,7.26,-0.64,-8.1,496900,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1932,"change":1150,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1932},"2025-07-24",7.64,7.95,7.3,3.95,389100,{"date":1946,"open":1947,"high":1947,"low":1942,"close":1948,"change":301,"percent_change":1561,"volume":1949,"transactions":9,"vwap":1948},"2025-07-23",7.68,7.6,212900,{"date":1951,"open":1952,"high":1952,"low":1908,"close":1953,"change":269,"percent_change":278,"volume":1954,"transactions":9,"vwap":1953},"2025-07-22",7.7,7.49,392700,{"date":1956,"open":1957,"high":1958,"low":1919,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-07-21",8.12,8.37,7.48,-0.52,-6.5,839900,{"date":1964,"open":1965,"high":1747,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-07-18",8.8,7.96,8,-0.89,-10.01,430800,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":855,"percent_change":1549,"volume":1977,"transactions":9,"vwap":1976},"2025-07-17",9.1,9.22,8.41,8.89,693800,{"date":1979,"open":1980,"high":1981,"low":1952,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-07-16",8.25,8.48,0.66,8.44,333500,{"date":1986,"open":1987,"high":1965,"low":1988,"close":1989,"change":20,"percent_change":865,"volume":1990,"transactions":9,"vwap":1989},"2025-07-15",7.65,7.56,7.82,365300,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":405,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-07-14",7.97,7.98,7.5,7.79,0.78,155100,{"date":2000,"open":2001,"high":2002,"low":1995,"close":2003,"change":188,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-07-11",7.76,8.36,7.73,-0.77,290400,{"date":2007,"open":1940,"high":1994,"low":2008,"close":1996,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1996},"2025-07-10",7.11,-0.08,-1.02,221600,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":269,"percent_change":278,"volume":2018,"transactions":9,"vwap":2017},"2025-07-09",7.74,8.15,7.625,7.87,205300,{"date":2020,"open":2021,"high":2022,"low":1952,"close":2023,"change":598,"percent_change":411,"volume":2024,"transactions":9,"vwap":2023},"2025-07-08",8.05,8.9,7.86,354800,{"date":2026,"open":2027,"high":2028,"low":2029,"close":1952,"change":996,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1952},"2025-07-07",8.2,8.72,7.629,-8.11,339000,{"date":2033,"open":1965,"high":2034,"low":2035,"close":2036,"change":871,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-07-03",8.905,7.85,8.38,-4.77,1034200,{"date":2040,"open":831,"high":2041,"low":1958,"close":1965,"change":460,"percent_change":1386,"volume":2042,"transactions":9,"vwap":1965},"2025-07-02",9.165,259800,{"date":2044,"open":2045,"high":2046,"low":1981,"close":2022,"change":944,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2022},"2025-07-01",9.18,9.5,-4.09,248800,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1968,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-06-30",9.93,10.38,9.04,9.28,-8.75,500000,{"date":2058,"open":2059,"high":2060,"low":2061,"close":1151,"change":1678,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1151},"2025-06-27",11.98,12.15,9.8,-11.33,469000,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":758,"percent_change":142,"volume":2070,"transactions":9,"vwap":2069},"2025-06-26",11.5,13.24,7.8,11.47,3347700,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":1133,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-06-25",14.07,14.309,11.15,11.35,-23.57,771000,{"date":2080,"open":2081,"high":178,"low":2082,"close":2083,"change":1863,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-06-24",28.92,14.5,14.85,36.36,17859300,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1729,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-06-23",11.58,11.7,10.18,10.89,-10.52,212800,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":570,"volume":2101,"transactions":9,"vwap":2099},"2025-06-20",12.19,13.369,11.49,12.17,0.211,167600,{"date":2103,"open":2104,"high":2105,"low":651,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-06-18",9.16,12,11.959,2.119,21.53,84500,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":1004,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-06-17",9.01,10.14,9.84,-3.34,102900,{"date":2118,"open":671,"high":2119,"low":2120,"close":2090,"change":713,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2090},"2025-06-16",10.784,7.75,-2.02,181700,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":73,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-06-13",10.3,11.076,9.82,10.39,-4.68,92900,{"date":2132,"open":2133,"high":2060,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-06-12",11.85,10.53,10.9,-0.93,-7.86,105100,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":830,"percent_change":458,"volume":2145,"transactions":9,"vwap":2144},"2025-06-11",10.91,12.5,10.68,11.83,206500,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":786,"volume":2153,"transactions":9,"vwap":2151},"2025-06-10",10.99,12.94,10.11,11.62,0.31,389700,{"date":2155,"open":1942,"high":2156,"low":2157,"close":2158,"change":1489,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-06-09",11.869,7.12,11.31,69.06,2229400,{"date":2162,"open":1908,"high":1908,"low":759,"close":2163,"change":112,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-06-06",6.69,-2.48,141600,{"date":2167,"open":2168,"high":2169,"low":1910,"close":2170,"change":2171,"percent_change":1804,"volume":2172,"transactions":9,"vwap":2170},"2025-06-05",6.8,7.32,6.86,0.37,479900,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":942,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-06-04",3.83,7.15,6.49,71.24,3429100,{"date":2181,"open":1206,"high":2182,"low":1206,"close":1227,"change":1642,"percent_change":2183,"volume":1365,"transactions":9,"vwap":1227},"2025-06-03",3.8,7.37,{"date":2185,"open":1206,"high":2186,"low":2187,"close":1241,"change":20,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1241},"2025-06-02",3.606,3.487,0.86,3600,{"date":2191,"open":1193,"high":2192,"low":1206,"close":1206,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1206},"2025-05-30",3.619,-0.16,-4.37,12100,{"date":2197,"open":1520,"high":1628,"low":1198,"close":1198,"change":921,"percent_change":461,"volume":1254,"transactions":9,"vwap":1198},"2025-05-29",{"date":2199,"open":1228,"high":1258,"low":1149,"close":2200,"change":1356,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-05-28",3.86,9.35,58900,{"date":2204,"open":1210,"high":1863,"low":1277,"close":1241,"change":848,"percent_change":2205,"volume":638,"transactions":9,"vwap":1241},"2025-05-27",-4.85,{"date":2207,"open":1229,"high":2208,"low":1198,"close":1233,"change":269,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1233},"2025-05-23",3.915,0.27,38500,{"date":2212,"open":2213,"high":1233,"low":1240,"close":1257,"change":460,"percent_change":2214,"volume":2195,"transactions":9,"vwap":1257},"2025-05-22",3.69,-2.63,{"date":2216,"open":1258,"high":1258,"low":1277,"close":2182,"change":396,"percent_change":102,"volume":2217,"transactions":9,"vwap":2182},"2025-05-21",21500,{"date":2219,"open":1628,"high":1383,"low":1226,"close":2220,"change":2221,"percent_change":2222,"volume":1143,"transactions":9,"vwap":2220},"2025-05-20",3.78,-0.27,-6.67,{"date":2224,"open":1504,"high":1477,"low":1211,"close":2225,"change":286,"percent_change":286,"volume":2226,"transactions":9,"vwap":2225},"2025-05-19",4.05,18300,{"date":2228,"open":1383,"high":1850,"low":1520,"close":2225,"change":2193,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2225},"2025-05-16",-3.8,5900,{"date":2232,"open":1402,"high":1484,"low":1392,"close":1491,"change":794,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1491},"2025-05-15",-2.09,3400,{"date":2236,"open":2237,"high":1477,"low":1383,"close":1431,"change":622,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1431},"2025-05-14",4.32,-0.69,5800,{"date":2241,"open":2242,"high":1661,"low":1520,"close":1857,"change":188,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1857},"2025-05-13",4.18,-1.37,7500,{"date":2246,"open":1527,"high":1880,"low":1301,"close":1402,"change":926,"percent_change":1545,"volume":2247,"transactions":9,"vwap":1402},"2025-05-12",31300,{"date":2249,"open":1526,"high":1477,"low":1520,"close":1391,"change":571,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1391},"2025-05-09",-2.56,4200,{"date":2253,"open":1477,"high":1816,"low":2254,"close":1431,"change":622,"percent_change":2238,"volume":2255,"transactions":9,"vwap":1431},"2025-05-08",4.08,10400,{"date":2257,"open":2258,"high":2259,"low":1711,"close":1857,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1857},"2025-05-07",4.308,4.47,-0.32,-6.88,6800,{"date":2264,"open":1538,"high":2265,"low":1429,"close":1538,"change":622,"percent_change":1935,"volume":2266,"transactions":9,"vwap":1538},"2025-05-06",4.71,3800,{"date":2268,"open":1457,"high":2269,"low":2270,"close":1858,"change":848,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1858},"2025-05-05",4.956,4.67,-3.7,2500,{"date":2274,"open":1549,"high":662,"low":2275,"close":1464,"change":333,"percent_change":938,"volume":2276,"transactions":9,"vwap":1464},"2025-05-02",4.571,10000,{"date":2278,"open":2265,"high":1436,"low":2265,"close":1543,"change":571,"percent_change":380,"volume":2279,"transactions":9,"vwap":1543},"2025-05-01",1800,{"date":2281,"open":2282,"high":1746,"low":2259,"close":1436,"change":152,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1436},"2025-04-30",4.73,0.82,7700,{"date":2286,"open":1464,"high":662,"low":1532,"close":1457,"change":112,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1457},"2025-04-29",-3.39,10500,{"date":2290,"open":2291,"high":2291,"low":1490,"close":1175,"change":830,"percent_change":1410,"volume":2292,"transactions":9,"vwap":1175},"2025-04-28",5.039,5600,{"date":2294,"open":1824,"high":1766,"low":1879,"close":1771,"change":794,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1771},"2025-04-25",-1.84,19300,{"date":182,"open":1684,"high":2298,"low":1555,"close":1746,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1746},5.46,-0.39,-7.37,31000]