[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTCL":3,"homepage-market-summary":29,"stock-historical-NTCL":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NTCL","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},"NETCLASS TECHNOLOGY INC Class A Ordinary Shares","Nasdaq",null,"Common Stock","Netclass Technology Inc is a business-to-business smart education specialist, providing IT solutions to schools, training institutions, corporations, public agencies and other institutions or corporate customers. It offers SaaS subscription service and application development. The solution's modules include teaching management, campus management, online teaching, online examination, epidemic prevention and control, education credit blockchain system, and lecturer evaluation services.","46",false,{"close":15,"open":16,"high":16,"low":17,"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},1.9601,2.025,1.91,1.9006,0.0595,3.13,5613.136273,104,1.9039,6,0.090000004,1882619.82914804,31.6,451,{"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},51.8,1453070,530370657.28701,-82.79,"2025-04-22",[183,184,192,199,206,214,223,234,243,249,258,266,272,279,287,295,302,311,317,324,332,341,351,360,368,378,387,397,407,416,423,432,440,451,460,468,478,488,499,509,519,527,535,543,551,561,572,580,590,601,610,617,626,635,645,654,664,672,678,687,694,703,710,719,727,735,742,750,758,765,771,777,782,788,795,801,809,817,826,835,843,849,855,860,865,872,879,887,896,905,914,922,931,938,945,954,962,969,976,984,992,1001,1009,1016,1024,1031,1037,1045,1050,1056,1063,1068,1075,1082,1090,1097,1104,1111,1117,1125,1132,1140,1149,1156,1163,1170,1177,1184,1193,1201,1204,1210,1216,1220,1225,1230,1235,1242,1249,1255,1261,1270,1274,1278,1286,1290,1297,1302,1309,1314,1317,1323,1327,1330,1335,1340,1345,1349,1352,1357,1362,1368,1373,1377,1384,1389,1394,1399,1403,1406,1410,1413,1419,1425,1430,1434,1441,1447,1456,1463,1468,1472,1480,1485,1489,1494,1502,1509,1514,1519,1525,1530,1535,1542,1548,1553,1560,1566,1573,1580,1588,1597,1603,1611,1618,1626,1633,1639,1644,1649,1656,1661,1665,1671,1676,1680,1686,1691,1696,1700,1704,1710,1714,1719,1722,1726,1731,1734,1737,1741,1745,1749,1753,1758,1764,1768,1774,1778,1782,1787,1792,1795,1799,1805,1811,1815,1820,1826,1831,1835,1839,1843,1847,1851,1858,1865,1871,1877,1883,1887,1894,1899,1904,1908,1913,1918,1922,1929,1934,1938,1944,1949,1955,1960,1964,1969,1972,1976,1984,1989,1992,1999,2004,2009,2015,2019,2024,2029,2034,2039,2044,2050,2053,2056,2059,2063,2066,2071,2077,2081,2085,2091,2094,2097,2100,2104,2110,2115,2118,2122,2126,2129,2132,2136,2140,2146,2149,2153,2157,2160,2164,2167,2171,2175,2180,2184,2188,2192,2197,2201,2206,2210,2214,2219,2225,2230,2236,2242,2249,2256,2262,2268,2274,2282,2291,2300,2308,2317,2325,2333,2339,2348,2355,2364,2372,2380,2387,2393,2400,2407,2415,2421,2429,2436,2443],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":186,"low":18,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",2,-0.0494,-2.53,7065.7126,86,1.9435,{"date":193,"open":94,"high":194,"low":94,"close":94,"change":195,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",1.9626,0,6010.25276,131,1.9638,{"date":200,"open":201,"high":186,"low":202,"close":94,"change":195,"percent_change":195,"volume":203,"transactions":204,"vwap":205},"2026-10-01",1.96,1.92,12756.739646,183,1.9631,{"date":207,"open":208,"high":208,"low":202,"close":94,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",2.075,-0.03,-1.52,19967.310857,240,1.9984,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",2.0647,1.98,-0.105,-5.04,17949.1326,206,2.0254,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",2.09,2.1399,2.04,2.085,-0.035,-1.65,23023.5851,188,2.0904,{"date":235,"open":236,"high":237,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",2.02,2.12,0.03,1.44,14683.634212,152,2.0818,{"date":244,"open":245,"high":237,"low":245,"close":225,"change":151,"percent_change":94,"volume":246,"transactions":247,"vwap":248},"2026-09-24",2.05,12071.4926,119,2.0752,{"date":250,"open":251,"high":245,"low":252,"close":245,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",2.03,2.01,0.06,3.02,5239.5726,96,2.0245,{"date":259,"open":245,"high":260,"low":261,"close":262,"change":209,"percent_change":263,"volume":264,"transactions":102,"vwap":265},"2026-09-22",2.11,1.9677,1.99,-1.49,11105.698672,2.0374,{"date":267,"open":236,"high":268,"low":252,"close":236,"change":195,"percent_change":195,"volume":269,"transactions":270,"vwap":271},"2026-09-21",2.1,7452.4526,150,2.0388,{"date":273,"open":225,"high":268,"low":236,"close":236,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",-0.1,-4.72,6401.407481,141,2.0543,{"date":280,"open":217,"high":237,"low":281,"close":237,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",1.9705,0.16,8.16,10262.2726,174,2.0355,{"date":288,"open":289,"high":225,"low":201,"close":201,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",2.052,-0.07,-3.45,11983.2926,199,2.0171,{"date":296,"open":227,"high":268,"low":186,"close":251,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",-0.01,-0.49,17462.3726,272,2.0665,{"date":303,"open":304,"high":305,"low":304,"close":227,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",1.97,2.095,0.11,5.7,24414.061502,319,2.0304,{"date":312,"open":262,"high":236,"low":17,"close":313,"change":314,"percent_change":188,"volume":315,"transactions":204,"vwap":316},"2026-09-11",1.93,-0.05,15172.2926,1.9647,{"date":318,"open":245,"high":245,"low":304,"close":217,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",-0.13,-6.16,5246.2926,134,2.0071,{"date":325,"open":326,"high":327,"low":251,"close":260,"change":328,"percent_change":45,"volume":329,"transactions":330,"vwap":331},"2026-09-09",2.06,2.16,0.01,10888.3926,194,2.0855,{"date":333,"open":334,"high":335,"low":217,"close":268,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",2.07,2.2,0.09,4.48,29043.5226,266,2.0961,{"date":342,"open":343,"high":344,"low":345,"close":252,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",1.8,2.14,1.78,0.21,11.67,181494.0926,1135,2.0209,{"date":352,"open":353,"high":17,"low":354,"close":343,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",1.86,1.735,-0.08,-4.26,27966.118899,286,1.8135,{"date":361,"open":362,"high":201,"low":363,"close":364,"change":195,"percent_change":195,"volume":365,"transactions":366,"vwap":367},"2026-09-02",1.9266,1.8599,1.88,17692.73345,281,1.9045,{"date":369,"open":370,"high":371,"low":372,"close":364,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",2.17,2.22,1.83,-0.39,-17.18,31869.98904,404,2.0263,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":319,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",2.41,2.24,2.27,-5.42,24218.316688,347,2.2071,{"date":388,"open":380,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",2.46,2.35,2.4,-0.02,-0.83,11204.9726,181,2.4018,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":297,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",2.44,2.4789,2.3715,2.42,-0.41,12300.2926,216,2.4077,{"date":408,"open":409,"high":410,"low":380,"close":409,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",2.43,2.48,0.02,0.83,14669.2726,200,2.4248,{"date":417,"open":391,"high":418,"low":419,"close":380,"change":195,"percent_change":195,"volume":420,"transactions":421,"vwap":422},"2026-08-25",2.4644,2.38,28311.632216,297,2.4124,{"date":424,"open":425,"high":426,"low":425,"close":380,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",2.34,2.554,0.07,2.99,15935.628454,243,2.4129,{"date":433,"open":434,"high":391,"low":435,"close":425,"change":328,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",2.375,2.3,0.43,12424.824611,196,2.3556,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",2.47,2.4999,2.28,2.33,-0.2,-7.91,40756.710959,301,2.3943,{"date":452,"open":453,"high":454,"low":455,"close":454,"change":456,"percent_change":236,"volume":457,"transactions":458,"vwap":459},"2026-08-19",2.52,2.53,2.36,0.05,96017.900008,343,2.425,{"date":461,"open":462,"high":462,"low":463,"close":410,"change":297,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-18",2.58,2.31,-0.4,87855.424763,573,2.4279,{"date":469,"open":470,"high":471,"low":402,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-17",2.55,2.7,2.49,-0.134,-5.11,286619.819344,3185,2.6863,{"date":479,"open":480,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-14",2.95,3.3,2.624,-0.346,-11.65,74209.934379,604,3.0277,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",2.64,3.045,2.63,2.97,0.33,12.5,69065.971814,545,2.8234,{"date":500,"open":501,"high":502,"low":503,"close":490,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",2.77,2.89,2.62,-0.2799,-9.59,27634.141414,356,2.748,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",2.72,3.06,2.9199,0.1499,5.41,52449.152838,428,2.8765,{"date":520,"open":471,"high":521,"low":522,"close":501,"change":290,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",2.96,2.66,-2.46,28140.792654,420,2.8209,{"date":528,"open":529,"high":530,"low":471,"close":531,"change":314,"percent_change":532,"volume":533,"transactions":421,"vwap":534},"2026-08-07",2.8,2.93,2.84,-1.73,25085.607447,2.8176,{"date":536,"open":537,"high":538,"low":539,"close":502,"change":427,"percent_change":410,"volume":540,"transactions":541,"vwap":542},"2026-08-06",2.74,3.2199,2.65,67329.609995,564,2.9675,{"date":544,"open":503,"high":545,"low":503,"close":546,"change":88,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-05",2.87,2.82,8.46,37878.619214,368,2.7536,{"date":552,"open":501,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",2.7999,2.5645,2.6,-0.21,-7.47,27214.215075,401,2.6568,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",2.5638,2.8999,2.45,2.81,0.12,4.46,47880.644714,599,2.6896,{"date":573,"open":537,"high":574,"low":390,"close":575,"change":556,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-31",2.75,2.69,-7.24,118439.605601,1466,2.8592,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",3.11,3.21,2.9,-0.25,-7.94,7983.308137,214,3.0788,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",3.26,3.3101,3.0228,3.15,-0.12,-3.67,34091.165494,376,3.19,{"date":602,"open":603,"high":604,"low":605,"close":604,"change":88,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",3.1101,3.27,3.05,7.21,14470.930001,362,3.1294,{"date":611,"open":612,"high":612,"low":254,"close":605,"change":585,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-27",3.24,-7.58,28832.180668,378,3.1476,{"date":618,"open":619,"high":620,"low":583,"close":481,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-24",3.46,3.6025,-0.19,-5.44,22294.584631,398,3.3632,{"date":627,"open":628,"high":629,"low":481,"close":630,"change":631,"percent_change":390,"volume":632,"transactions":633,"vwap":634},"2026-07-23",3.35,3.58,3.49,0.08,49802.907384,832,3.4311,{"date":636,"open":583,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-22",3.56,3.1,3.41,0.2,6.23,312888.150895,4384,3.7219,{"date":646,"open":647,"high":648,"low":638,"close":583,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",3.88,4.06,-0.73,-18.53,58344.606121,758,3.6435,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-20",4.41,3.71,3.94,-0.53,-11.86,28970.801999,505,4.0704,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":45,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-07-17",3.97,4.8,3.8,4.47,12.03,67900,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":631,"percent_change":245,"volume":677,"transactions":9,"vwap":676},"2026-07-16",3.89,4,3.99,23800,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-15",4.04,4.44,3.7,3.91,-0.09,-2.25,69100,{"date":688,"open":689,"high":690,"low":675,"close":675,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":675},"2026-07-14",4.28,4.601,-0.3,-6.98,21700,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-13",4.59,4.595,4.2,4.3,-0.29,-6.32,49700,{"date":704,"open":705,"high":706,"low":705,"close":696,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":696},"2026-07-10",4.37,5.76,0.27,6.25,124200,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-09",3.98,4.4,3.901,4.32,0.25,6.14,66500,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":700,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-08",4.1,4.22,3.85,4.07,-6.65,57700,{"date":728,"open":729,"high":656,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-07",4.17,3.76,4.36,-0.26,-5.63,54000,{"date":736,"open":737,"high":24,"low":619,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-06",4.26,4.62,4.529,4976.92,197600,{"date":743,"open":744,"high":745,"low":25,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-02",0.1,0.109,0.090999998,-0.011,-10.78,2618600,{"date":751,"open":752,"high":753,"low":744,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-01",0.125,0.133,0.102,-0.037,-26.62,10353300,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":328,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-30",0.13,0.155,0.139,7.75,3353900,{"date":766,"open":752,"high":81,"low":752,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-29",0.12899999,-0.003,-2.27,2327200,{"date":772,"open":761,"high":761,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-26",0.132,-0.023,-14.84,2614200,{"date":778,"open":779,"high":282,"low":780,"close":761,"change":195,"percent_change":195,"volume":781,"transactions":9,"vwap":761},"2026-06-25",0.15000001,0.146,2424500,{"date":783,"open":784,"high":784,"low":81,"close":761,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":761},"2026-06-24",0.167,-0.009,-5.49,10498400,{"date":789,"open":790,"high":791,"low":792,"close":791,"change":768,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-23",0.15700001,0.164,0.145,-1.8,1596000,{"date":796,"open":797,"high":797,"low":282,"close":784,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":784},"2026-06-22",0.17900001,-0.006,-3.47,1440200,{"date":802,"open":761,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-18",0.175,0.153,0.17299999,0.013,8.12,3959400,{"date":810,"open":811,"high":812,"low":813,"close":282,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":282},"2026-06-17",0.18000001,0.18099999,0.15099999,-0.025,-13.51,5183200,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-16",0.213,0.219,0.17,0.185,-0.038,-17.04,5801500,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-15",0.25099999,0.27000001,0.20999999,0.223,-0.042,-15.85,8594900,{"date":836,"open":837,"high":838,"low":830,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-12",0.27599999,0.31,0.26499999,-2.645,-90.89,20517600,{"date":844,"open":546,"high":638,"low":845,"close":846,"change":306,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-10",2.67,2.91,3.93,15785200,{"date":850,"open":419,"high":851,"low":425,"close":529,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":529},"2026-06-09",3,0.44,18.64,10855600,{"date":856,"open":237,"high":470,"low":245,"close":455,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":455},"2026-06-08",0.26,12.38,11132500,{"date":861,"open":344,"high":862,"low":251,"close":268,"change":297,"percent_change":863,"volume":864,"transactions":9,"vwap":268},"2026-06-05",2.283,-0.47,6361400,{"date":866,"open":391,"high":867,"low":868,"close":260,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":260},"2026-06-04",2.5,1.64,0.35,19.89,4307500,{"date":873,"open":343,"high":874,"low":875,"close":876,"change":282,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-03",1.9,1.401,1.76,10,1159100,{"date":880,"open":116,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-02",1.63,1.16,1.6,0.36,29.03,1950600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-01",1.02,1.26,0.89999998,1.24,0.254,25.76,4473800,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-29",0.76099998,1.07,0.74000001,0.986,0.18,22.33,5115400,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-28",0.495,1.17,0.48699999,0.80599999,0.251,45.23,62031900,{"date":915,"open":839,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-27",0.67199999,0.26100001,0.55500001,0.291,110.23,78674700,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-26",0.25999999,0.273,0.249,0.264,0.003,1.15,10622500,{"date":932,"open":829,"high":933,"low":934,"close":917,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":917},"2026-05-22",0.29100001,0.257,-0.026,-9.06,5700100,{"date":939,"open":940,"high":941,"low":925,"close":942,"change":935,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-21",0.30000001,0.32699999,0.287,-8.31,2621400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-20",0.34299999,0.375,0.30899999,0.31299999,-0.022,-6.57,1673300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":229,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-19",0.39399999,0.40000001,0.31999999,0.33500001,-9.46,1239000,{"date":963,"open":964,"high":964,"low":965,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-18",0.39899999,0.37,-0.016,-4.15,13900,{"date":970,"open":965,"high":971,"low":965,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-15",0.41999999,0.38600001,0.004,1.05,19900,{"date":977,"open":978,"high":979,"low":965,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-14",0.39500001,0.43000001,0.382,-0.043,-10.12,84400,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":973,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-13",0.40900001,0.46000001,0.40799999,0.42500001,0.95,71200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-12",0.389,0.5,0.36199999,0.421,-0.031,-6.86,260500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1004,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1004},"2026-05-11",0.236,0.45199999,0.22499999,0.082,22.16,15590600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":965,"change":785,"percent_change":1014,"volume":1015,"transactions":9,"vwap":965},"2026-05-08",0.37400001,0.39199999,0.36700001,-2.37,21800,{"date":1017,"open":1018,"high":1012,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-07",0.38699999,0.37799999,0.37900001,0.014,3.84,78200,{"date":1025,"open":947,"high":1026,"low":947,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-06",0.391,0.36500001,-0.015,-3.95,42100,{"date":1032,"open":1033,"high":964,"low":1033,"close":1034,"change":1035,"percent_change":732,"volume":1036,"transactions":9,"vwap":1034},"2026-05-05",0.361,0.38,-0.001,43600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-04",0.41,0.414,0.38100001,-0.018,-4.51,23600,{"date":1046,"open":1047,"high":979,"low":964,"close":964,"change":747,"percent_change":1048,"volume":1049,"transactions":9,"vwap":964},"2026-05-01",0.41299999,-2.68,45500,{"date":1051,"open":1052,"high":979,"low":1052,"close":1039,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1039},"2026-04-30",0.38299999,0.036,9.63,63000,{"date":1057,"open":965,"high":1058,"low":1059,"close":1011,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1011},"2026-04-29",0.38999999,0.34599999,-0.017,-4.35,24400,{"date":1064,"open":1065,"high":971,"low":1066,"close":1026,"change":785,"percent_change":685,"volume":1067,"transactions":9,"vwap":1026},"2026-04-28",0.38499999,0.377,45100,{"date":1069,"open":1070,"high":1071,"low":80,"close":957,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":957},"2026-04-27",0.36399999,0.42300001,0.041,11.42,113500,{"date":1076,"open":1077,"high":948,"low":80,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-24",0.34799999,0.359,0.009,2.57,151700,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-23",0.38800001,0.345,0.34999999,-0.04,-10.26,279200,{"date":1091,"open":972,"high":1092,"low":1093,"close":1058,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1058},"2026-04-22",0.43799999,0.37599999,0.006,1.56,545500,{"date":1098,"open":1033,"high":1058,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-21",0.35699999,0.384,0.024,6.67,174200,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1087,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-20",0.398,0.32499999,0.36000001,-10,701200,{"date":1112,"open":1113,"high":1113,"low":1026,"close":957,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":957},"2026-04-17",0.49399999,-0.072,-15.25,161500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":935,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-16",0.491,0.51999998,0.461,0.472,-5.22,98400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1129,"change":814,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-15",0.51300001,0.53200001,0.498,-4.78,145700,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":823,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-14",0.55000001,0.56,0.505,0.523,-6.77,156600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-13",0.51599997,0.676,0.48300001,0.56099999,0.071,14.49,233500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1035,"percent_change":446,"volume":1155,"transactions":9,"vwap":1154},"2026-04-10",0.48100001,0.55800003,0.47999999,0.49000001,71300,{"date":1157,"open":1158,"high":1159,"low":987,"close":1119,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1119},"2026-04-09",0.493,0.55199999,0.011,2.29,132500,{"date":1164,"open":1165,"high":1166,"low":1153,"close":1153,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1153},"2026-04-08",0.50999999,0.57599998,-0.024,-4.76,163700,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-07",0.69700003,0.50400001,-0.168,-25,302800,{"date":1178,"open":1179,"high":1180,"low":1134,"close":916,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":916},"2026-04-06",0.55699998,0.71499997,0.032,5,561200,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-02",0.48800001,0.64999998,0.45100001,0.63999999,0.163,34.17,667400,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-01",0.433,0.48899999,0.477,0.044,10.16,169300,{"date":1202,"open":971,"high":852,"low":1039,"close":1195,"change":806,"percent_change":638,"volume":1203,"transactions":9,"vwap":1195},"2026-03-31",127900,{"date":1205,"open":1206,"high":979,"low":1206,"close":971,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":971},"2026-03-30",0.35600001,0.022,5.53,201700,{"date":1211,"open":1212,"high":1106,"low":941,"close":1106,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1106},"2026-03-27",0.35800001,0.038,10.56,79100,{"date":1217,"open":1086,"high":1013,"low":1218,"close":1108,"change":195,"percent_change":195,"volume":1219,"transactions":9,"vwap":1108},"2026-03-26",0.31799999,99400,{"date":1221,"open":1108,"high":1108,"low":1222,"close":1108,"change":1223,"percent_change":1135,"volume":1224,"transactions":9,"vwap":1108},"2026-03-25",0.30500001,0.002,71700,{"date":1226,"open":958,"high":1212,"low":958,"close":1212,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1212},"2026-03-24",0.018,5.29,128500,{"date":1231,"open":958,"high":80,"low":940,"close":80,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":80},"2026-03-23",0.016,4.94,64200,{"date":1236,"open":1237,"high":1238,"low":942,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-20",0.29300001,0.324,0.007,2.21,96600,{"date":1243,"open":1244,"high":1245,"low":924,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-19",0.278,0.317,0.027,9.31,147000,{"date":1250,"open":839,"high":1251,"low":88,"close":1252,"change":973,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-18",0.292,0.28999999,1.4,598000,{"date":1256,"open":1257,"high":940,"low":1257,"close":1258,"change":1259,"percent_change":345,"volume":1260,"transactions":9,"vwap":1258},"2026-03-17",0.28,0.28600001,0.005,4976700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-16",0.27399999,0.29899999,0.26300001,0.28099999,-0.008,-2.77,75700,{"date":1271,"open":925,"high":1251,"low":1265,"close":1272,"change":1079,"percent_change":583,"volume":1273,"transactions":9,"vwap":1272},"2026-03-13",0.289,55700,{"date":1275,"open":940,"high":940,"low":1263,"close":1257,"change":1267,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1257},"2026-03-12",-2.78,78700,{"date":1279,"open":1280,"high":1251,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-11",0.27900001,0.26199999,0.28799999,0.008,2.86,149000,{"date":1287,"open":1251,"high":1251,"low":924,"close":1257,"change":1288,"percent_change":171,"volume":1289,"transactions":9,"vwap":1257},"2026-03-10",-0.002,85800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1293,"change":1035,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-09",0.266,0.28200001,0.25600001,-0.35,96500,{"date":1298,"open":1280,"high":940,"low":1292,"close":1299,"change":768,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-06",0.28299999,-1.05,201400,{"date":1303,"open":838,"high":1304,"low":1305,"close":1258,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1258},"2026-03-05",0.31099999,0.252,-0.028,-8.92,429800,{"date":1310,"open":829,"high":1218,"low":1281,"close":1311,"change":1198,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-04",0.31400001,16.3,2876400,{"date":1315,"open":829,"high":837,"low":716,"close":829,"change":328,"percent_change":723,"volume":1316,"transactions":9,"vwap":829},"2026-03-03",92700,{"date":1318,"open":926,"high":1281,"low":1319,"close":924,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":924},"2026-03-02",0.244,-0.007,-2.62,109900,{"date":1324,"open":716,"high":829,"low":716,"close":1325,"change":1094,"percent_change":435,"volume":1326,"transactions":9,"vwap":1325},"2026-02-27",0.26699999,87300,{"date":1328,"open":716,"high":1265,"low":716,"close":917,"change":973,"percent_change":1095,"volume":1329,"transactions":9,"vwap":917},"2026-02-26",75400,{"date":1331,"open":1332,"high":829,"low":1332,"close":934,"change":297,"percent_change":1333,"volume":1334,"transactions":9,"vwap":934},"2026-02-25",0.25299999,-3.75,216400,{"date":1336,"open":716,"high":925,"low":716,"close":1325,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1325},"2026-02-24",0.017,6.8,1157900,{"date":1341,"open":958,"high":995,"low":1342,"close":716,"change":314,"percent_change":1343,"volume":1344,"transactions":9,"vwap":716},"2026-02-23",0.222,-16.67,5064200,{"date":1346,"open":1218,"high":1206,"low":940,"close":940,"change":392,"percent_change":1347,"volume":1348,"transactions":9,"vwap":940},"2026-02-20",-6.25,136900,{"date":1350,"open":1059,"high":1059,"low":958,"close":958,"change":195,"percent_change":195,"volume":1351,"transactions":9,"vwap":958},"2026-02-19",29900,{"date":1353,"open":958,"high":1354,"low":958,"close":958,"change":328,"percent_change":1355,"volume":1356,"transactions":9,"vwap":958},"2026-02-18",0.354,3.23,54100,{"date":1358,"open":1086,"high":1108,"low":838,"close":838,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":838},"2026-02-17",-0.051,-14.13,81500,{"date":1363,"open":1086,"high":1034,"low":1364,"close":1033,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1033},"2026-02-13",0.34200001,-0.019,-5,54200,{"date":1369,"open":1370,"high":1034,"low":1086,"close":1034,"change":238,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1034},"2026-02-12",0.35499999,8.57,39200,{"date":1374,"open":1027,"high":965,"low":1086,"close":1086,"change":1035,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1086},"2026-02-11",-0.28,87200,{"date":1378,"open":1108,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-10",0.373,0.35100001,0.001,0.29,79300,{"date":1385,"open":1386,"high":1066,"low":1086,"close":1086,"change":1060,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1086},"2026-02-09",0.36300001,-4.63,132100,{"date":1390,"open":957,"high":957,"low":1108,"close":1013,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1013},"2026-02-06",-0.021,-5.41,85400,{"date":1395,"open":1058,"high":1396,"low":1099,"close":1084,"change":1213,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1084},"2026-02-05",0.41499999,10.86,659100,{"date":1400,"open":1401,"high":957,"low":1086,"close":1086,"change":297,"percent_change":1276,"volume":1402,"transactions":9,"vwap":1086},"2026-02-04",0.36899999,191600,{"date":1404,"open":1019,"high":964,"low":1108,"close":1108,"change":195,"percent_change":195,"volume":1405,"transactions":9,"vwap":1108},"2026-02-03",163400,{"date":1407,"open":1108,"high":1408,"low":1108,"close":1108,"change":1087,"percent_change":1109,"volume":1409,"transactions":9,"vwap":1108},"2026-02-02",0.43900001,142100,{"date":1411,"open":971,"high":126,"low":957,"close":957,"change":392,"percent_change":1168,"volume":1412,"transactions":9,"vwap":957},"2026-01-30",170800,{"date":1414,"open":1415,"high":126,"low":957,"close":971,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":971},"2026-01-29",0.405,0.023,5.79,282300,{"date":1420,"open":1421,"high":852,"low":1422,"close":1422,"change":785,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-28",0.40599999,0.39700001,-2.22,83900,{"date":1426,"open":1039,"high":852,"low":1427,"close":1421,"change":1060,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1421},"2026-01-27",0.39300001,-4.02,247300,{"date":1431,"open":1121,"high":126,"low":1071,"close":1071,"change":1359,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1071},"2026-01-26",-10.76,169400,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":411,"percent_change":656,"volume":1440,"transactions":9,"vwap":1439},"2026-01-23",0.454,0.52999997,0.43200001,0.47400001,371100,{"date":1442,"open":1443,"high":995,"low":1039,"close":1436,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1436},"2026-01-22",0.41800001,0.052,12.94,567400,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-01-21",0.456,0.46599999,0.40099999,0.40200001,-0.099,-19.76,1158100,{"date":1457,"open":978,"high":1458,"low":1041,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-20",0.685,0.50099999,0.138,38.02,43689400,{"date":1464,"open":957,"high":1465,"low":1108,"close":1386,"change":755,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1386},"2026-01-16",0.44999999,-9.25,3253200,{"date":1469,"open":1058,"high":1071,"low":1058,"close":957,"change":1320,"percent_change":1470,"volume":1471,"transactions":9,"vwap":957},"2026-01-15",-1.72,52800,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-14",0.43700001,0.479,0.40700001,-0.013,-3.1,59700,{"date":1481,"open":1465,"high":1482,"low":971,"close":971,"change":1042,"percent_change":1483,"volume":1484,"transactions":9,"vwap":971},"2026-01-13",0.49900001,-4.11,96400,{"date":1486,"open":1487,"high":1475,"low":1092,"close":1092,"change":951,"percent_change":1130,"volume":1488,"transactions":9,"vwap":1092},"2026-01-12",0.458,98700,{"date":1490,"open":1136,"high":1165,"low":987,"close":987,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":987},"2026-01-09",-0.044,-8.73,85200,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1173,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1173},"2026-01-08",0.537,0.54799998,0.484,-0.045,-8.2,148500,{"date":1503,"open":1437,"high":1504,"low":1120,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-07",0.56900001,0.54900002,0.028,5.37,278100,{"date":1510,"open":995,"high":1511,"low":995,"close":1512,"change":195,"percent_change":195,"volume":1513,"transactions":9,"vwap":1512},"2026-01-06",0.55900002,0.52100003,337400,{"date":1515,"open":1120,"high":1516,"low":1129,"close":1512,"change":785,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1512},"2026-01-05",0.583,-1.7,1741100,{"date":1520,"open":80,"high":1521,"low":80,"close":1437,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1437},"2026-01-02",0.64300001,0.184,53.18,53549300,{"date":1526,"open":1052,"high":1039,"low":80,"close":1059,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1059},"2025-12-31",-0.049,-12.41,317700,{"date":1531,"open":987,"high":1154,"low":1041,"close":978,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":978},"2025-12-30",-0.063,-13.76,212600,{"date":1536,"open":1537,"high":1120,"low":1538,"close":1487,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1487},"2025-12-29",0.50300002,0.44400001,-0.092,-16.73,107300,{"date":1543,"open":1544,"high":1545,"low":1134,"close":1134,"change":314,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1134},"2025-12-26",0.61900002,0.62,-8.33,59900,{"date":1549,"open":1550,"high":1545,"low":1551,"close":1551,"change":768,"percent_change":1552,"volume":693,"transactions":9,"vwap":1551},"2025-12-24",0.60500002,0.60000002,-0.5,{"date":1554,"open":1555,"high":1187,"low":1556,"close":1557,"change":755,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-12-23",0.62300003,0.602,0.60299999,-5.78,45600,{"date":1561,"open":1187,"high":1562,"low":1563,"close":1189,"change":392,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1189},"2025-12-22",0.68800002,0.63200003,-3.03,75800,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1570,"change":1087,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-12-19",0.727,0.75,0.66000003,-5.71,58600,{"date":1574,"open":1575,"high":1576,"low":1187,"close":1577,"change":1578,"percent_change":682,"volume":1579,"transactions":9,"vwap":1577},"2025-12-18",0.65499997,0.74400002,0.69999999,0.025,50400,{"date":1581,"open":1582,"high":1583,"low":1570,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-12-17",0.70700002,0.73000002,0.67500001,-0.054,-7.41,130100,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-12-16",0.82999998,0.88200003,0.68199998,0.72899997,-0.221,-23.26,385300,{"date":1598,"open":1570,"high":1599,"low":1570,"close":1600,"change":707,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-12-15",1.11,0.94999999,39.71,5836500,{"date":1604,"open":1605,"high":1606,"low":1570,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-12-12",0.66500002,0.72000003,0.68000001,-0.131,-16.15,296900,{"date":1612,"open":1613,"high":1614,"low":1577,"close":1615,"change":1160,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-12-11",0.83700001,0.88,0.81099999,1.37,3747900,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":621,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-12-10",0.94,1.03,0.60100001,0.80000001,-19.19,222200,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-12-09",1.09,0.99000001,-0.087,-8.08,91000,{"date":1634,"open":1635,"high":1635,"low":1621,"close":1636,"change":1239,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-08",1.08,1.077,0.65,96700,{"date":1640,"open":1628,"high":1628,"low":1641,"close":899,"change":392,"percent_change":1642,"volume":1643,"transactions":9,"vwap":899},"2025-12-05",1.04,-1.83,26600,{"date":1645,"open":141,"high":1646,"low":974,"close":1628,"change":328,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1628},"2025-12-04",1.12,0.93,36400,{"date":1650,"open":1651,"high":1652,"low":1641,"close":1635,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1635},"2025-12-03",1.132,1.14,0.015,1.41,67300,{"date":1657,"open":1641,"high":1628,"low":1621,"close":1658,"change":1653,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-12-02",1.065,1.43,57500,{"date":1662,"open":141,"high":1646,"low":974,"close":974,"change":392,"percent_change":1663,"volume":1664,"transactions":9,"vwap":974},"2025-12-01",-1.87,77900,{"date":1666,"open":1667,"high":1668,"low":1641,"close":899,"change":1669,"percent_change":1432,"volume":1670,"transactions":9,"vwap":899},"2025-11-28",1.18,1.19,-0.129,122200,{"date":1672,"open":929,"high":116,"low":1599,"close":1673,"change":1079,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-11-26",1.199,0.76,81800,{"date":1677,"open":1678,"high":1668,"low":1628,"close":1668,"change":1035,"percent_change":355,"volume":1679,"transactions":9,"vwap":1668},"2025-11-25",1.122,273400,{"date":1681,"open":1682,"high":116,"low":1599,"close":1683,"change":1684,"percent_change":1685,"volume":671,"transactions":9,"vwap":1683},"2025-11-24",1.114,1.191,0.061,5.4,{"date":1687,"open":1635,"high":882,"low":974,"close":1688,"change":328,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-11-21",1.13,0.89,68800,{"date":1692,"open":1693,"high":1668,"low":974,"close":1646,"change":297,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1646},"2025-11-20",1.115,-0.88,307800,{"date":1697,"open":1698,"high":929,"low":1635,"close":1688,"change":411,"percent_change":343,"volume":1699,"transactions":9,"vwap":1688},"2025-11-19",1.1,70300,{"date":1701,"open":1599,"high":892,"low":141,"close":1599,"change":151,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1599},"2025-11-18",3.74,542200,{"date":1705,"open":1706,"high":1707,"low":141,"close":899,"change":1087,"percent_change":1708,"volume":1709,"transactions":9,"vwap":899},"2025-11-17",1.173,1.179,-3.6,24100,{"date":1711,"open":929,"high":929,"low":899,"close":1599,"change":290,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1599},"2025-11-14",-5.93,55800,{"date":1715,"open":882,"high":1716,"low":974,"close":1667,"change":427,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1667},"2025-11-13",1.25,6.31,385700,{"date":1720,"open":1628,"high":1667,"low":1628,"close":1599,"change":195,"percent_change":195,"volume":1721,"transactions":9,"vwap":1599},"2025-11-12",31800,{"date":1723,"open":1599,"high":1667,"low":1635,"close":1599,"change":1087,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1599},"2025-11-11",-3.48,22500,{"date":1727,"open":1646,"high":1728,"low":1635,"close":929,"change":238,"percent_change":1729,"volume":1730,"transactions":9,"vwap":929},"2025-11-10",1.181,2.68,41400,{"date":1732,"open":974,"high":1668,"low":974,"close":1646,"change":151,"percent_change":682,"volume":1733,"transactions":9,"vwap":1646},"2025-11-07",44000,{"date":1735,"open":899,"high":1668,"low":1641,"close":1635,"change":151,"percent_change":723,"volume":1736,"transactions":9,"vwap":1635},"2025-11-06",102300,{"date":1738,"open":1698,"high":116,"low":1621,"close":1641,"change":1087,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1641},"2025-11-05",-3.7,69000,{"date":1742,"open":1688,"high":1652,"low":1635,"close":1635,"change":274,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1635},"2025-11-04",-8.47,24000,{"date":1746,"open":908,"high":116,"low":141,"close":1667,"change":411,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1667},"2025-11-03",1.72,103900,{"date":1750,"open":1688,"high":1751,"low":1646,"close":882,"change":238,"percent_change":539,"volume":1752,"transactions":9,"vwap":882},"2025-10-31",1.21,64100,{"date":1754,"open":1755,"high":116,"low":1646,"close":1688,"change":1756,"percent_change":275,"volume":1757,"transactions":9,"vwap":1688},"2025-10-30",1.185,-0.056,32900,{"date":1759,"open":116,"high":1760,"low":1761,"close":1762,"change":1585,"percent_change":1061,"volume":1763,"transactions":9,"vwap":1762},"2025-10-29",1.23,1.165,1.186,33200,{"date":1765,"open":892,"high":1766,"low":116,"close":892,"change":297,"percent_change":1767,"volume":1273,"transactions":9,"vwap":892},"2025-10-28",1.28,-0.8,{"date":1769,"open":1770,"high":1771,"low":1668,"close":1716,"change":336,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1716},"2025-10-27",1.29,1.39,7.76,340700,{"date":1775,"open":116,"high":116,"low":929,"close":882,"change":297,"percent_change":1776,"volume":1777,"transactions":9,"vwap":882},"2025-10-24",-0.85,27000,{"date":1779,"open":882,"high":116,"low":882,"close":908,"change":1087,"percent_change":1780,"volume":1781,"transactions":9,"vwap":908},"2025-10-23",-3.31,17500,{"date":1783,"open":1784,"high":1784,"low":1646,"close":1751,"change":253,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1751},"2025-10-22",1.22,5.22,66100,{"date":1788,"open":1652,"high":1784,"low":1789,"close":929,"change":209,"percent_change":1790,"volume":1791,"transactions":9,"vwap":929},"2025-10-21",1.131,-2.54,35700,{"date":1793,"open":116,"high":116,"low":1698,"close":1667,"change":209,"percent_change":1794,"volume":1479,"transactions":9,"vwap":1667},"2025-10-20",-2.48,{"date":1796,"open":116,"high":1797,"low":908,"close":1751,"change":328,"percent_change":412,"volume":1798,"transactions":9,"vwap":1751},"2025-10-17",1.264,37800,{"date":1800,"open":1801,"high":1802,"low":1667,"close":116,"change":290,"percent_change":1803,"volume":1804,"transactions":9,"vwap":116},"2025-10-16",1.3,1.33,-5.51,53600,{"date":1806,"open":1716,"high":1807,"low":1716,"close":1808,"change":297,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-10-15",1.349,1.27,-0.78,13800,{"date":1812,"open":1808,"high":1813,"low":1808,"close":1766,"change":297,"percent_change":1809,"volume":1814,"transactions":9,"vwap":1766},"2025-10-14",1.32,29800,{"date":1816,"open":1817,"high":1817,"low":116,"close":1770,"change":411,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1770},"2025-10-13",1.352,1.57,41300,{"date":1821,"open":1822,"high":1823,"low":1716,"close":1808,"change":274,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1808},"2025-10-10",1.35,1.406,-7.3,57000,{"date":1827,"open":1822,"high":1828,"low":1829,"close":1616,"change":195,"percent_change":195,"volume":1830,"transactions":9,"vwap":1616},"2025-10-09",1.414,1.345,27900,{"date":1832,"open":1833,"high":239,"low":1616,"close":1616,"change":314,"percent_change":1834,"volume":1367,"transactions":9,"vwap":1616},"2025-10-08",1.42,-3.52,{"date":1836,"open":1616,"high":1659,"low":1837,"close":1833,"change":427,"percent_change":1838,"volume":1367,"transactions":9,"vwap":1833},"2025-10-07",1.325,5.19,{"date":1840,"open":1771,"high":1771,"low":1801,"close":1822,"change":1087,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1822},"2025-10-06",-2.88,47200,{"date":1844,"open":1616,"high":1654,"low":1845,"close":1771,"change":195,"percent_change":195,"volume":1846,"transactions":9,"vwap":1771},"2025-10-03",1.338,65800,{"date":1848,"open":1771,"high":1849,"low":1837,"close":1771,"change":1223,"percent_change":81,"volume":1850,"transactions":9,"vwap":1771},"2025-10-02",1.45,40000,{"date":1852,"open":1853,"high":1854,"low":1822,"close":1855,"change":1114,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-01",1.48,1.526,1.388,-4.93,83400,{"date":1859,"open":1860,"high":1861,"low":1659,"close":1862,"change":596,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-09-30",1.595,1.61,1.46,-7.59,220000,{"date":1866,"open":1867,"high":1868,"low":1095,"close":1867,"change":1079,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-09-29",1.58,1.65,0.57,39000,{"date":1872,"open":1873,"high":868,"low":1873,"close":1874,"change":785,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-09-26",1.54,1.571,-0.57,44600,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1867,"change":392,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1867},"2025-09-25",1.55,1.632,-1.25,55000,{"date":1884,"open":1885,"high":1886,"low":1885,"close":883,"change":744,"percent_change":1102,"volume":983,"transactions":9,"vwap":883},"2025-09-24",1.501,1.7,{"date":1888,"open":1889,"high":1818,"low":1890,"close":1891,"change":314,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-09-23",1.53,1.47,1.5,-3.23,43400,{"date":1895,"open":883,"high":883,"low":1896,"close":1879,"change":314,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1879},"2025-09-22",1.51,-3.12,39900,{"date":1900,"open":1901,"high":883,"low":1901,"close":883,"change":427,"percent_change":1902,"volume":1903,"transactions":9,"vwap":883},"2025-09-19",1.52,4.58,61200,{"date":1905,"open":1095,"high":1868,"low":1896,"close":1889,"change":684,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1889},"2025-09-18",-5.56,67700,{"date":1909,"open":1818,"high":1910,"low":1818,"close":1911,"change":195,"percent_change":195,"volume":1912,"transactions":9,"vwap":1911},"2025-09-17",1.71,1.62,30200,{"date":1914,"open":1886,"high":1915,"low":883,"close":1911,"change":297,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1911},"2025-09-16",1.75,-0.61,128700,{"date":1919,"open":883,"high":1886,"low":1879,"close":881,"change":456,"percent_change":1920,"volume":1921,"transactions":9,"vwap":881},"2025-09-15",3.16,139600,{"date":1923,"open":1924,"high":1925,"low":1873,"close":1867,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1867},"2025-09-12",1.68,1.74,-0.11,-6.51,117900,{"date":1930,"open":1886,"high":1915,"low":1931,"close":1931,"change":684,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-09-11",1.69,-5.06,51300,{"date":1935,"open":1886,"high":345,"low":1924,"close":345,"change":744,"percent_change":1936,"volume":1937,"transactions":9,"vwap":345},"2025-09-10",5.95,82500,{"date":1939,"open":1924,"high":1940,"low":1941,"close":1924,"change":392,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1924},"2025-09-09",1.748,1.66,-1.18,71400,{"date":1945,"open":1946,"high":1946,"low":1868,"close":1886,"change":1453,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1886},"2025-09-08",1.77,-5.5,57300,{"date":1950,"open":345,"high":1951,"low":1747,"close":1952,"change":774,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-09-05",1.82,1.799,-1.26,26700,{"date":1956,"open":1925,"high":353,"low":1925,"close":1957,"change":1181,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-09-04",1.822,1.79,58900,{"date":1961,"open":1958,"high":1962,"low":1925,"close":1958,"change":328,"percent_change":1135,"volume":1963,"transactions":9,"vwap":1958},"2025-09-03",1.87,102200,{"date":1965,"open":1966,"high":1967,"low":883,"close":345,"change":238,"percent_change":1910,"volume":1968,"transactions":9,"vwap":345},"2025-09-02",1.73,1.81,157700,{"date":1970,"open":1925,"high":1951,"low":1747,"close":1915,"change":328,"percent_change":1869,"volume":1971,"transactions":9,"vwap":1915},"2025-08-29",69600,{"date":1973,"open":1967,"high":1967,"low":1925,"close":1925,"change":1974,"percent_change":1708,"volume":1975,"transactions":9,"vwap":1925},"2025-08-28",-0.065,18300,{"date":1977,"open":1946,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-08-27",1.84,1.725,1.805,0.045,2.56,93100,{"date":1985,"open":1925,"high":1986,"low":1925,"close":876,"change":209,"percent_change":1987,"volume":1988,"transactions":9,"vwap":876},"2025-08-26",1.849,-1.68,36700,{"date":1990,"open":1966,"high":1978,"low":1966,"close":1958,"change":427,"percent_change":724,"volume":1991,"transactions":9,"vwap":1958},"2025-08-25",45700,{"date":1993,"open":1958,"high":1994,"low":1995,"close":1747,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1747},"2025-08-22",1.85,1.707,-0.16,-8.51,72500,{"date":2000,"open":1886,"high":874,"low":2001,"close":364,"change":821,"percent_change":2002,"volume":2003,"transactions":9,"vwap":364},"2025-08-21",1.695,9.94,40900,{"date":2005,"open":1925,"high":1958,"low":2006,"close":1910,"change":355,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1910},"2025-08-20",1.701,-4.47,106400,{"date":2010,"open":1951,"high":2011,"low":1915,"close":1958,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1958},"2025-08-19",1.882,-0.06,-3.24,80400,{"date":2016,"open":1951,"high":201,"low":1951,"close":1994,"change":314,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1994},"2025-08-18",-2.63,49600,{"date":2020,"open":1994,"high":2021,"low":372,"close":874,"change":297,"percent_change":2022,"volume":2023,"transactions":9,"vwap":874},"2025-08-15",1.94,-0.52,40200,{"date":2025,"open":874,"high":2026,"low":1962,"close":17,"change":2012,"percent_change":2027,"volume":2028,"transactions":9,"vwap":17},"2025-08-14",2.039,-3.05,50700,{"date":2030,"open":186,"high":2031,"low":1994,"close":304,"change":290,"percent_change":2032,"volume":2033,"transactions":9,"vwap":304},"2025-08-13",2.024,-3.43,150800,{"date":2035,"open":268,"high":2036,"low":186,"close":227,"change":684,"percent_change":2037,"volume":2038,"transactions":9,"vwap":227},"2025-08-12",2.25,-4.23,139500,{"date":2040,"open":252,"high":492,"low":252,"close":2041,"change":760,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-08-11",2.13,6.5,1120700,{"date":2045,"open":1994,"high":2046,"low":1978,"close":186,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":186},"2025-08-08",2.15,0.15,8.11,259500,{"date":2051,"open":1962,"high":202,"low":1978,"close":1994,"change":314,"percent_change":2017,"volume":2052,"transactions":9,"vwap":1994},"2025-08-07",105000,{"date":2054,"open":1994,"high":874,"low":1958,"close":874,"change":411,"percent_change":141,"volume":2055,"transactions":9,"vwap":874},"2025-08-06",187900,{"date":2057,"open":1994,"high":17,"low":1967,"close":364,"change":328,"percent_change":101,"volume":2058,"transactions":9,"vwap":364},"2025-08-05",68500,{"date":2060,"open":1994,"high":2061,"low":372,"close":1962,"change":195,"percent_change":195,"volume":2062,"transactions":9,"vwap":1962},"2025-08-04",1.932,74100,{"date":2064,"open":353,"high":364,"low":343,"close":1962,"change":297,"percent_change":659,"volume":2065,"transactions":9,"vwap":1962},"2025-08-01",155200,{"date":2067,"open":1994,"high":2068,"low":2069,"close":364,"change":411,"percent_change":1635,"volume":2070,"transactions":9,"vwap":364},"2025-07-31",1.929,1.831,151900,{"date":2072,"open":1240,"high":2073,"low":1868,"close":353,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":353},"2025-07-30",2.272,-0.45,-19.48,223000,{"date":2078,"open":381,"high":2079,"low":2046,"close":463,"change":306,"percent_change":1182,"volume":2080,"transactions":9,"vwap":463},"2025-07-29",2.88,801300,{"date":2082,"open":1994,"high":335,"low":1978,"close":335,"change":80,"percent_change":2083,"volume":2084,"transactions":9,"vwap":335},"2025-07-28",18.28,620800,{"date":2086,"open":1994,"high":2087,"low":2088,"close":353,"change":328,"percent_change":2089,"volume":2090,"transactions":9,"vwap":353},"2025-07-25",1.89,1.785,0.54,417000,{"date":2092,"open":1994,"high":364,"low":372,"close":1994,"change":195,"percent_change":195,"volume":2093,"transactions":9,"vwap":1994},"2025-07-24",269400,{"date":2095,"open":1910,"high":874,"low":1886,"close":1994,"change":253,"percent_change":628,"volume":2096,"transactions":9,"vwap":1994},"2025-07-23",438800,{"date":2098,"open":874,"high":217,"low":1924,"close":1958,"change":2012,"percent_change":2013,"volume":2099,"transactions":9,"vwap":1958},"2025-07-22",476600,{"date":2101,"open":1946,"high":94,"low":1868,"close":1994,"change":869,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1994},"2025-07-21",23.33,1691300,{"date":2105,"open":1659,"high":1889,"low":2106,"close":1891,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1891},"2025-07-18",1.38,0.075,5.26,263500,{"date":2111,"open":1802,"high":881,"low":1802,"close":2112,"change":752,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-07-17",1.425,9.62,1125900,{"date":2116,"open":892,"high":1802,"low":892,"close":1801,"change":411,"percent_change":1095,"volume":2117,"transactions":9,"vwap":1801},"2025-07-16",328700,{"date":2119,"open":892,"high":1801,"low":892,"close":1766,"change":392,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1766},"2025-07-15",-1.54,86200,{"date":2123,"open":1822,"high":2106,"low":1808,"close":1801,"change":684,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1801},"2025-07-14",-6.47,202900,{"date":2127,"open":1849,"high":1890,"low":2106,"close":1771,"change":314,"percent_change":799,"volume":2128,"transactions":9,"vwap":1771},"2025-07-11",125200,{"date":2130,"open":1890,"high":1890,"low":1654,"close":239,"change":195,"percent_change":195,"volume":2131,"transactions":9,"vwap":239},"2025-07-10",89300,{"date":2133,"open":1901,"high":1901,"low":1822,"close":239,"change":290,"percent_change":2134,"volume":2135,"transactions":9,"vwap":239},"2025-07-09",-4.64,155000,{"date":2137,"open":1890,"high":883,"low":1849,"close":1896,"change":411,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1896},"2025-07-08",1.34,130200,{"date":2141,"open":1891,"high":2142,"low":1833,"close":2143,"change":1087,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-07-07",1.554,1.49,-2.61,152100,{"date":2147,"open":1867,"high":1861,"low":1901,"close":1889,"change":684,"percent_change":1906,"volume":2148,"transactions":9,"vwap":1889},"2025-07-03",80600,{"date":2150,"open":1879,"high":2151,"low":1896,"close":1911,"change":151,"percent_change":454,"volume":2152,"transactions":9,"vwap":1911},"2025-07-02",1.626,182000,{"date":2154,"open":881,"high":1941,"low":1818,"close":1867,"change":290,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1867},"2025-07-01",-4.24,106200,{"date":2158,"open":1867,"high":1924,"low":1818,"close":1868,"change":411,"percent_change":1760,"volume":2159,"transactions":9,"vwap":1868},"2025-06-30",137900,{"date":2161,"open":1861,"high":2162,"low":1818,"close":881,"change":314,"percent_change":2163,"volume":1348,"transactions":9,"vwap":881},"2025-06-27",1.699,-2.98,{"date":2165,"open":1941,"high":1886,"low":881,"close":1924,"change":392,"percent_change":1942,"volume":2166,"transactions":9,"vwap":1924},"2025-06-26",124700,{"date":2168,"open":1924,"high":343,"low":883,"close":1886,"change":355,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1886},"2025-06-25",-4.49,334900,{"date":2172,"open":1910,"high":2173,"low":1868,"close":345,"change":328,"percent_change":1135,"volume":2174,"transactions":9,"vwap":345},"2025-06-24",2.0090001,425500,{"date":2176,"open":1941,"high":2177,"low":1873,"close":1946,"change":209,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1946},"2025-06-23",1.787,-1.67,535500,{"date":2181,"open":2021,"high":2046,"low":1879,"close":343,"change":494,"percent_change":2182,"volume":2183,"transactions":9,"vwap":343},"2025-06-20",22.45,9896000,{"date":2185,"open":343,"high":364,"low":1628,"close":1890,"change":403,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1890},"2025-06-18",-21.81,755400,{"date":2189,"open":236,"high":268,"low":1958,"close":364,"change":596,"percent_change":2190,"volume":2191,"transactions":9,"vwap":364},"2025-06-17",-6,228600,{"date":2193,"open":236,"high":2046,"low":94,"close":186,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":186},"2025-06-16",-0.18,-8.26,376200,{"date":2198,"open":335,"high":425,"low":268,"close":2199,"change":328,"percent_change":136,"volume":2200,"transactions":9,"vwap":2199},"2025-06-13",2.18,387000,{"date":2202,"open":390,"high":2203,"low":327,"close":370,"change":596,"percent_change":2204,"volume":2205,"transactions":9,"vwap":370},"2025-06-12",2.442,-5.24,625300,{"date":2207,"open":2036,"high":503,"low":344,"close":1161,"change":282,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1161},"2025-06-11",7.51,953400,{"date":2211,"open":245,"high":2212,"low":245,"close":2041,"change":238,"percent_change":1659,"volume":2213,"transactions":9,"vwap":2041},"2025-06-10",3.09,2216200,{"date":2215,"open":470,"high":2216,"low":217,"close":268,"change":2022,"percent_change":2217,"volume":2218,"transactions":9,"vwap":268},"2025-06-09",2.71,-19.85,1038400,{"date":2220,"open":146,"high":605,"low":2221,"close":503,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":503},"2025-06-06",2.552,-0.43,-14.1,451000,{"date":2226,"open":592,"high":2227,"low":846,"close":605,"change":446,"percent_change":2228,"volume":2229,"transactions":9,"vwap":605},"2025-06-05",3.28,-6.15,289700,{"date":2231,"open":628,"high":2232,"low":2233,"close":2233,"change":2194,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-06-04",3.38,3.25,-5.25,154200,{"date":2237,"open":682,"high":682,"low":2238,"close":2239,"change":290,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-06-03",3.2,3.43,-2,334600,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":631,"percent_change":425,"volume":2248,"transactions":9,"vwap":2247},"2025-06-02",3.4,3.6,3.357,3.5,266600,{"date":2250,"open":2251,"high":2252,"low":20,"close":2253,"change":306,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-05-30",3.45,3.622,3.42,3.32,583600,{"date":2257,"open":851,"high":2258,"low":584,"close":2259,"change":838,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-05-29",3.96,3.31,10.33,1388300,{"date":2263,"open":637,"high":2264,"low":530,"close":851,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":851},"2025-05-28",3.65,-0.46,-13.29,843500,{"date":2269,"open":2270,"high":699,"low":619,"close":619,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":619},"2025-05-27",4.03,-0.945,-21.45,967600,{"date":2275,"open":2276,"high":2277,"low":2264,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-05-23",5.12,5.31,4.405,-0.805,-15.45,1892600,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-05-22",7.2,7.3,4.74,5.21,-3.64,-41.13,1722100,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-05-21",12.35,12.81,8.2,8.85,-3.96,-30.91,577200,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2294,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2294},"2025-05-20",13,14.433,12.31,-0.31,-2.36,331300,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-05-19",13.15,14.75,12.05,13.12,-1,-7.08,401800,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":219,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-05-16",17.85,19.489,12.55,14.12,-26.3,1083500,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":263,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-05-15",19.52,24,16.25,19.16,-7.22,676500,{"date":2334,"open":2335,"high":2336,"low":2327,"close":2337,"change":1034,"percent_change":1962,"volume":2338,"transactions":9,"vwap":2337},"2025-05-14",21.5,22.4,20.65,345400,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-05-13",25.5,28.9,19,20.27,-8.72,-30.08,1524700,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":399,"volume":2354,"transactions":9,"vwap":2352},"2025-05-12",30.49,17.5,28.99,0.69,2337600,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-05-09",30.59,35.77,26,28.3,-3.28,-10.39,544400,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-05-08",26.9,36.65,31.58,-0.93,-2.86,532400,{"date":2373,"open":2374,"high":177,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-05-07",31.5,22.66,32.51,19.94,158.63,2748200,{"date":2381,"open":71,"high":2382,"low":2383,"close":2384,"change":1856,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-05-05",15.74,5.45,12.57,-28.17,4535800,{"date":2388,"open":2389,"high":2351,"low":2390,"close":2351,"change":575,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2351},"2025-05-02",14.81,14.1,18.16,547000,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2389,"change":1039,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2389},"2025-05-01",14.05,15.1,13.84,2.85,449200,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":151,"percent_change":1257,"volume":2406,"transactions":9,"vwap":2405},"2025-04-30",13.046,15.2,12.79,14.4,2749900,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-04-29",12.37,14.7,14.36,1.36,10.46,20300,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2302,"change":328,"percent_change":631,"volume":2420,"transactions":9,"vwap":2302},"2025-04-28",12.69,13.25,11.46,33400,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1614,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-04-25",12.2,13.265,11.625,12.99,7.27,23000,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1382,"percent_change":565,"volume":2435,"transactions":9,"vwap":2434},"2025-04-24",11.43,12.21,11.22,12.11,18500,{"date":2437,"open":2438,"high":495,"low":2439,"close":2440,"change":436,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-04-23",11.16,11.05,11.82,3.78,118800,{"date":181,"open":2444,"high":2445,"low":2446,"close":2447,"change":1926,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},11.5,11.53,10.65,11.39,-0.96,51900]