[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RITR":3,"homepage-market-summary":30,"stock-historical-RITR":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"RITR","2026-09-16",{"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},"Reitar Logtech Holdings Limited Ordinary shares","Nasdaq",null,"Common Stock","Reitar Logtech Holdings Ltd provide one-stop solutions for logistics property operations in property development and redevelopment projects. It consists of two segments: construction management and engineering design services; and asset management and professional consultancy services in Hong Kong. Key revenue is generated from construction management and engineering design services.","56",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.0761,0.0782,0.092,0.0745,0.0794,-0.0033,-4.16,55396091.168877,31882,0.06002,2.16,0.046,18062103.703697424,1.4,517,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":154},"success",[33,41,48,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":40},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":13,"sparkline":47,"date":40},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":40},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":13,"sparkline":62,"date":40},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":13,"sparkline":69,"date":40},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":40},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":13,"sparkline":84,"date":40},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":40},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":13,"sparkline":98,"date":40},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":26,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":15,"start_date":184,"end_date":5},8.37,11948524,4361211274.072592,-97.36,"2025-04-03",[186,187,196,205,215,226,235,245,255,265,276,286,295,304,315,324,333,344,352,362,373,383,394,405,415,426,437,448,459,470,481,491,502,511,521,532,542,552,562,573,584,594,605,613,619,627,634,642,651,660,667,676,685,694,703,711,717,723,732,740,748,756,765,774,782,790,798,806,812,820,827,835,839,846,852,860,864,871,877,882,888,895,901,907,912,916,923,928,936,941,945,950,955,960,966,972,976,981,985,992,996,1001,1005,1009,1013,1017,1021,1024,1030,1038,1043,1048,1053,1058,1064,1069,1077,1082,1087,1092,1098,1103,1111,1116,1121,1129,1135,1140,1145,1150,1157,1164,1172,1178,1186,1192,1197,1206,1212,1217,1223,1231,1238,1244,1251,1258,1264,1270,1278,1286,1293,1301,1307,1315,1323,1329,1335,1343,1348,1353,1359,1364,1370,1377,1383,1388,1392,1396,1400,1407,1412,1415,1422,1429,1434,1439,1445,1450,1458,1464,1469,1473,1479,1485,1489,1495,1502,1508,1517,1521,1527,1531,1536,1544,1549,1554,1561,1564,1568,1573,1578,1582,1589,1595,1601,1607,1613,1616,1623,1628,1632,1638,1644,1649,1656,1662,1668,1675,1681,1687,1691,1697,1701,1706,1710,1714,1718,1722,1727,1731,1734,1740,1744,1749,1754,1760,1764,1771,1780,1787,1795,1804,1812,1821,1828,1835,1840,1847,1853,1859,1866,1871,1878,1883,1889,1895,1902,1910,1917,1925,1933,1941,1945,1951,1958,1963,1969,1976,1982,1990,1996,2000,2007,2014,2020,2028,2033,2037,2042,2047,2053,2058,2066,2071,2078,2083,2088,2093,2097,2101,2106,2112,2116,2122,2129,2136,2142,2147,2151,2158,2163,2167,2172,2177,2182,2188,2193,2200,2208,2215,2221,2226,2231,2237,2242,2250,2256,2260,2267,2271,2278,2283,2288,2295,2303,2308,2314,2321,2328,2334,2341,2345,2351,2356,2362,2367,2372,2376,2382,2387,2392,2398,2404,2411,2417,2423,2427,2431,2435,2439,2445,2452,2458,2463,2467,2472,2476,2481,2485,2490,2495,2501,2507,2511,2516],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":188,"open":189,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-15",0.0824,0.0785,-0.003,-3.64,3904788.763158,2860,0.08028,{"date":197,"open":198,"high":199,"low":16,"close":189,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-14",0.08,0.084,-0.0031,-3.63,5676731.385541,4474,0.08059,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-11",0.089,0.0821,0.0855,-0.0024,-2.73,5075160.21314,5293,0.08504,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-10",0.087,0.091,0.0853,0.0879,0.0009,1.03,10269402.491219,6210,0.0878,{"date":227,"open":228,"high":228,"low":229,"close":217,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-09",0.088,0.0822,-0.0001,-0.11,11496954.865001,7443,0.0868,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-08",0.0932,0.085,0.0871,0.0008,0.93,6999860.831933,6081,0.0882,{"date":246,"open":247,"high":248,"low":209,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-04",0.0928,0.0971,0.0863,-0.017,-16.46,15666908.056128,13979,0.0921,{"date":256,"open":257,"high":258,"low":17,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-03",0.1016,0.1056,0.1033,0.0046,4.66,64630307.482671,54243,0.1055,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-02",0.0926,0.128,0.09,0.0987,0.0105,11.9,163441553.572839,101466,0.1069,{"date":277,"open":278,"high":279,"low":280,"close":244,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-01",0.1004,0.106,0.086,-0.0038,-4.13,87090795.424378,71506,0.1018,{"date":287,"open":288,"high":289,"low":228,"close":17,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-31",0.0905,0.0959,0.0043,4.9,21862014.34239,20385,0.0945,{"date":296,"open":269,"high":297,"low":217,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-28",0.0939,0.0877,-0.0093,-9.59,15284624.290205,14520,0.0898,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-27",0.1012,0.1025,0.0902,0.097,0.0102,11.75,247747721.340891,172367,0.1139,{"date":316,"open":317,"high":17,"low":318,"close":234,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-26",0.0842,0.0815,-0.0062,-6.67,24510532.778953,19925,0.0866,{"date":325,"open":209,"high":326,"low":317,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-25",0.0947,0.093,-0.022,-19.13,35117809.245953,37017,0.0892,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-24",0.11,0.125,0.101,0.115,0.0318,38.22,349376793.962077,253149,0.1168,{"date":345,"open":228,"high":327,"low":198,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-21",0.0832,-0.0068,-7.56,26570821.744768,26047,0.0827,{"date":353,"open":354,"high":355,"low":356,"close":269,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-20",0.1345,0.1624,0.078,0.0137,17.96,456241335.416434,424526,0.1501,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-19",0.07,0.0816,0.0632,0.0763,-0.0045,-5.57,7929322.941181,9715,0.0705,{"date":374,"open":335,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-18",0.1108,0.0801,0.0808,-0.041,-33.66,9143978.49906,11315,0.0941,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-17",0.1201,0.1222,0.113,0.1218,-0.0044,-3.49,1552919.996765,2821,0.1185,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-14",0.1284,0.139,0.1207,0.1262,-0.0018,-1.41,1984525.716139,12350,0.1281,{"date":406,"open":407,"high":408,"low":409,"close":268,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-13",0.126,0.1356,0.12281,-0.0081,-5.95,1949213.552294,4427,0.1274,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-12",0.1352,0.144,0.131,0.1361,-0.0088,-6.07,3810497.554185,5990,0.1374,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-11",0.1618,0.165,0.1381,0.1449,-0.0233,-13.85,5017280.513415,13316,0.148,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-10",0.1325,0.2,0.1253,0.1682,0.0022,1.33,24018428.699218,42444,0.1699,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-07",0.1799,0.1889,0.15,0.166,-0.0265,-13.77,11865517.551964,20712,0.1706,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-06",0.1909,0.2282,0.18,0.1925,-0.0695,-26.53,25638391.191201,46389,0.2053,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-05",0.25605,0.349,0.195,0.262,0.1159,79.33,713941091.142414,826616,0.2599,{"date":482,"open":483,"high":440,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-04",0.1567,0.1315,0.1461,-0.1957,-57.26,48668194.456519,79919,0.1714,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-03",0.2035,0.3986,0.1311,0.3418,0.2853,504.96,1497252390.57041,1365639,0.2204,{"date":503,"open":504,"high":504,"low":26,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-31",0.0686,0.0565,-0.006,-9.6,102884724,81830,0.0772,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-30",0.075,0.0595,0.0625,-0.0103,-14.15,3599658,2513,0.0657,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-29",0.0757,0.079,0.064,0.0728,-0.0027,-3.58,4592795.468699,3701,0.0712,{"date":533,"open":238,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-28",0.0883,0.0707,0.0755,-0.0145,-16.11,2549495.107461,2766,0.0797,{"date":543,"open":544,"high":545,"low":546,"close":269,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-27",0.1051,0.1095,0.083,-0.0165,-15.49,2594288.687156,3088,0.0918,{"date":553,"open":554,"high":336,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-24",0.11755,0.0875,0.1065,-0.0242,-18.52,3852870,3471,0.1026,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-23",0.1378,0.146,0.1153,0.1307,-0.01,-7.11,2651815.217427,4479,0.1336,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-22",0.1536,0.1558,0.1329,0.1407,-0.0129,-8.4,3268006.135248,5147,0.1459,{"date":585,"open":586,"high":587,"low":588,"close":575,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-21",0.1666,0.2038,0.152,-0.009,-5.54,3375520.69528,5425,0.1686,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-20",0.186,0.21,0.1605,0.1626,-0.0274,-14.42,1004341,1615,0.1751,{"date":606,"open":607,"high":440,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-07-17",0.191,0.18700001,0.19,0.003,1.6,267300,{"date":614,"open":615,"high":615,"low":608,"close":608,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":608},"2026-07-16",0.20999999,-0.026,-12.21,551700,{"date":620,"open":621,"high":622,"low":440,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-07-15",0.229,0.23999999,0.213,-0.023,-9.75,1047900,{"date":628,"open":629,"high":629,"low":440,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-14",0.255,0.236,-0.008,-3.28,589900,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":328,"percent_change":640,"volume":641,"transactions":9,"vwap":639},"2026-07-13",0.26100001,0.26499999,0.23,0.244,-8.27,238600,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-10",0.271,0.28799999,0.25600001,0.266,-0.013,-4.66,364500,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-09",0.28099999,0.30000001,0.25,0.27900001,-0.02,-6.69,887200,{"date":661,"open":662,"high":662,"low":645,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-08",0.35699999,0.29899999,-0.068,-18.53,3154200,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-07",0.38,0.39300001,0.34299999,0.36700001,-0.031,-7.79,174400,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-06",0.41800001,0.426,0.384,0.398,-0.019,-4.56,210500,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-02",0.454,0.45500001,0.41,0.417,-0.051,-10.9,138200,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-01",0.45699999,0.47600001,0.44,0.46799999,-0.005,-1.06,87200,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":673,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-30",0.48800001,0.5,0.44999999,0.47299999,-6.15,64700,{"date":712,"open":706,"high":713,"low":714,"close":713,"change":506,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-29",0.50400001,0.472,-1.18,35000,{"date":718,"open":714,"high":719,"low":714,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-26",0.50999999,0.013,2.62,29100,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-25",0.47999999,0.505,0.46000001,0.49700001,0.004,0.81,52500,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":720,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-24",0.47499999,0.495,0.461,0.493,2.71,82900,{"date":741,"open":742,"high":743,"low":744,"close":725,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":725},"2026-06-23",0.514,0.52999997,0.40000001,-0.054,-10.11,232700,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-22",0.491,0.54500002,0.53399998,0.014,2.69,99800,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-18",0.55000001,0.56999999,0.48500001,0.51999998,-0.086,-14.19,453300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-17",0.61500001,0.63,0.54100001,0.60600001,-0.045,-6.91,1754300,{"date":775,"open":759,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-16",0.75,0.54000002,0.65100002,0.051,8.5,2734900,{"date":783,"open":784,"high":785,"low":719,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-15",0.56,0.67500001,0.60000002,-0.07,-10.45,925500,{"date":791,"open":792,"high":793,"low":770,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-12",0.76999998,0.94999999,0.67000002,-0.076,-10.19,11718900,{"date":799,"open":800,"high":801,"low":743,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-11",0.56800002,0.85000002,0.74599999,0.171,29.74,20419400,{"date":807,"open":808,"high":809,"low":707,"close":809,"change":387,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-10",0.46700001,0.57499999,24.46,326100,{"date":813,"open":814,"high":735,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-09",0.479,0.44299999,0.46200001,-0.016,-3.35,78700,{"date":821,"open":706,"high":706,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-08",0.41999999,0.47799999,0.008,1.7,1074500,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-05",0.46599999,0.49000001,0.47,-0.015,-3.09,22100,{"date":836,"open":830,"high":706,"low":697,"close":760,"change":700,"percent_change":837,"volume":838,"transactions":9,"vwap":760},"2026-06-04",-1.02,12300,{"date":840,"open":830,"high":841,"low":842,"close":830,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":830},"2026-06-03",0.50199997,0.465,-0.012,-2.39,16200,{"date":847,"open":848,"high":848,"low":750,"close":841,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":841},"2026-06-02",0.51599997,-0.014,-2.71,38800,{"date":853,"open":854,"high":855,"low":856,"close":848,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":848},"2026-06-01",0.48899999,0.51800001,0.486,0.028,5.74,94500,{"date":861,"open":696,"high":830,"low":696,"close":705,"change":506,"percent_change":862,"volume":863,"transactions":9,"vwap":705},"2026-05-29",-1.21,8300,{"date":865,"open":866,"high":867,"low":868,"close":867,"change":869,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-28",0.48199999,0.49399999,0.46900001,0,14200,{"date":872,"open":873,"high":706,"low":873,"close":867,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":867},"2026-05-27",0.48100001,-0.004,-0.8,12400,{"date":878,"open":706,"high":706,"low":734,"close":879,"change":720,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-26",0.498,2.68,29300,{"date":883,"open":884,"high":885,"low":886,"close":760,"change":849,"percent_change":96,"volume":887,"transactions":9,"vwap":760},"2026-05-22",0.484,0.49900001,0.45899999,20700,{"date":889,"open":890,"high":761,"low":891,"close":885,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":885},"2026-05-21",0.51200002,0.48699999,0.012,2.46,22300,{"date":896,"open":714,"high":897,"low":714,"close":891,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":891},"2026-05-20",0.51899999,0.01,2.1,8600,{"date":902,"open":736,"high":761,"low":903,"close":904,"change":631,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-19",0.44400001,0.477,-1.65,27200,{"date":908,"open":726,"high":761,"low":909,"close":760,"change":191,"percent_change":910,"volume":911,"transactions":9,"vwap":760},"2026-05-18",0.44100001,-0.61,41500,{"date":913,"open":752,"high":752,"low":705,"close":705,"change":914,"percent_change":658,"volume":915,"transactions":9,"vwap":705},"2026-05-15",-0.035,24900,{"date":917,"open":918,"high":758,"low":760,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-14",0.50099999,0.523,0.022,4.39,39700,{"date":924,"open":867,"high":761,"low":830,"close":918,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":918},"2026-05-13",-0.007,-1.38,20300,{"date":929,"open":728,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-12",0.509,0.49599999,0.50800002,0.011,2.21,34300,{"date":937,"open":823,"high":728,"low":727,"close":728,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":728},"2026-05-11",0.021,4.41,45200,{"date":942,"open":823,"high":706,"low":727,"close":697,"change":943,"percent_change":159,"volume":944,"transactions":9,"vwap":697},"2026-05-08",-0.002,48100,{"date":946,"open":947,"high":706,"low":948,"close":823,"change":817,"percent_change":949,"volume":834,"transactions":9,"vwap":823},"2026-05-07",0.47400001,0.43200001,-3.24,{"date":951,"open":750,"high":952,"low":699,"close":867,"change":843,"percent_change":953,"volume":954,"transactions":9,"vwap":867},"2026-05-06",0.52200001,-2.37,71500,{"date":956,"open":855,"high":743,"low":884,"close":957,"change":933,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-05",0.50599998,2.22,21900,{"date":961,"open":831,"high":962,"low":831,"close":735,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":735},"2026-05-04",0.51499999,-0.025,-4.81,22200,{"date":967,"open":735,"high":968,"low":867,"close":761,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":761},"2026-05-01",0.528,0.039,8.11,47100,{"date":973,"open":725,"high":885,"low":714,"close":873,"change":631,"percent_change":974,"volume":975,"transactions":9,"vwap":873},"2026-04-30",-1.64,12900,{"date":977,"open":830,"high":706,"low":831,"close":854,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":854},"2026-04-29",-0.001,-0.2,12500,{"date":982,"open":725,"high":706,"low":831,"close":830,"change":943,"percent_change":983,"volume":984,"transactions":9,"vwap":830},"2026-04-28",-0.41,10900,{"date":986,"open":987,"high":879,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-27",0.45100001,0.49200001,0.006,1.23,29500,{"date":993,"open":734,"high":719,"low":734,"close":856,"change":648,"percent_change":994,"volume":995,"transactions":9,"vwap":856},"2026-04-24",-2.61,37100,{"date":997,"open":998,"high":719,"low":734,"close":885,"change":700,"percent_change":999,"volume":1000,"transactions":9,"vwap":885},"2026-04-23",0.50300002,-0.99,11100,{"date":1002,"open":962,"high":962,"low":831,"close":713,"change":943,"percent_change":1003,"volume":1004,"transactions":9,"vwap":713},"2026-04-22",-0.4,48500,{"date":1006,"open":854,"high":962,"low":725,"close":957,"change":920,"percent_change":1007,"volume":1008,"transactions":9,"vwap":957},"2026-04-21",4.55,42100,{"date":1010,"open":831,"high":719,"low":831,"close":884,"change":1011,"percent_change":689,"volume":1012,"transactions":9,"vwap":884},"2026-04-20",0.002,39000,{"date":1014,"open":885,"high":918,"low":734,"close":866,"change":1015,"percent_change":597,"volume":1016,"transactions":9,"vwap":866},"2026-04-17",0.001,49200,{"date":1018,"open":706,"high":706,"low":831,"close":873,"change":682,"percent_change":1019,"volume":1020,"transactions":9,"vwap":873},"2026-04-16",-3.8,45000,{"date":1022,"open":761,"high":743,"low":734,"close":706,"change":729,"percent_change":730,"volume":1023,"transactions":9,"vwap":706},"2026-04-15",69300,{"date":1025,"open":727,"high":1026,"low":688,"close":931,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":931},"2026-04-14",0.52100003,0.047,10.47,116500,{"date":1031,"open":761,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-13",0.55900002,0.419,0.449,-0.091,-16.85,198200,{"date":1039,"open":1040,"high":1041,"low":743,"close":777,"change":869,"percent_change":869,"volume":1042,"transactions":9,"vwap":777},"2026-04-10",0.56900001,0.57999998,64200,{"date":1044,"open":919,"high":1045,"low":919,"close":777,"change":568,"percent_change":1046,"volume":1047,"transactions":9,"vwap":777},"2026-04-09",0.55599999,-1.82,26000,{"date":1049,"open":1040,"high":759,"low":758,"close":758,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":758},"2026-04-08",0.007,1.29,30300,{"date":1054,"open":1041,"high":1041,"low":761,"close":1055,"change":1056,"percent_change":1057,"volume":894,"transactions":9,"vwap":1055},"2026-04-07",0.54299998,-0.034,-5.89,{"date":1059,"open":758,"high":1041,"low":758,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-06",0.57700002,0.026,4.72,26400,{"date":1065,"open":919,"high":809,"low":932,"close":1066,"change":874,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-02",0.551,-0.72,41900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1027,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-01",0.537,0.583,0.52600002,0.55500001,9.25,107200,{"date":1078,"open":761,"high":1079,"low":932,"close":932,"change":648,"percent_change":1080,"volume":1081,"transactions":9,"vwap":932},"2026-03-31",0.54699999,-2.5,39400,{"date":1083,"open":1084,"high":1084,"low":962,"close":1026,"change":745,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1026},"2026-03-30",0.57599998,-9.39,167400,{"date":1088,"open":784,"high":1072,"low":777,"close":809,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":809},"2026-03-27",0.023,4.17,46400,{"date":1093,"open":1094,"high":1072,"low":1094,"close":1095,"change":682,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-26",0.53500003,0.55199999,-3.33,50400,{"date":1099,"open":1100,"high":1101,"low":784,"close":1102,"change":925,"percent_change":862,"volume":971,"transactions":9,"vwap":1102},"2026-03-25",0.56599998,0.58899999,0.57099998,{"date":1104,"open":1055,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-03-24",0.58999997,0.542,0.57800001,0.036,6.64,93000,{"date":1112,"open":777,"high":758,"low":719,"close":1106,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1106},"2026-03-23",0.034,6.69,97500,{"date":1117,"open":1106,"high":1106,"low":932,"close":932,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":932},"2026-03-20",-0.024,-4.51,55000,{"date":1122,"open":1040,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-19",0.59299999,0.51099998,0.53200001,-0.049,-8.43,155000,{"date":1130,"open":1131,"high":768,"low":1041,"close":1132,"change":1133,"percent_change":390,"volume":1134,"transactions":9,"vwap":1132},"2026-03-18",0.62900001,0.58099997,-0.021,86500,{"date":1136,"open":1137,"high":768,"low":1105,"close":1138,"change":869,"percent_change":869,"volume":1139,"transactions":9,"vwap":1138},"2026-03-17",0.59399998,0.602,73700,{"date":1141,"open":1142,"high":1143,"low":1041,"close":1138,"change":1011,"percent_change":74,"volume":1144,"transactions":9,"vwap":1138},"2026-03-16",0.62,0.63300002,108200,{"date":1146,"open":1142,"high":1147,"low":1041,"close":786,"change":328,"percent_change":1148,"volume":1149,"transactions":9,"vwap":786},"2026-03-13",0.63099998,-3.54,164900,{"date":1151,"open":1147,"high":1152,"low":1153,"close":1154,"change":1118,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-12",0.63999999,0.62099999,0.62199998,-3.72,132600,{"date":1158,"open":1159,"high":1160,"low":1153,"close":1161,"change":874,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-11",0.63700002,0.65200001,0.64600003,-0.62,136700,{"date":1165,"open":1166,"high":1167,"low":768,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-10",0.63200003,0.65700001,0.64999998,0.02,3.17,285400,{"date":1173,"open":1174,"high":776,"low":768,"close":768,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":768},"2026-03-09",0.69700003,-0.18,-22.22,944800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":730,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":730},"2026-03-06",0.81300002,0.88800001,0.71399999,0.167,25.97,22182900,{"date":1187,"open":1188,"high":1189,"low":1142,"close":1190,"change":729,"percent_change":768,"volume":1191,"transactions":9,"vwap":1190},"2026-03-05",0.64700001,0.65499997,0.64300001,57900,{"date":1193,"open":1152,"high":1188,"low":1142,"close":1194,"change":920,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-04",0.639,3.57,44400,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-03",0.68000001,0.68599999,0.61000001,0.61699998,-0.063,-9.26,121500,{"date":1207,"open":142,"high":1208,"low":1199,"close":1199,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1199},"2026-03-02",0.72000003,-0.04,-5.56,140200,{"date":1213,"open":1214,"high":776,"low":1208,"close":1208,"change":849,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1208},"2026-02-27",0.73000002,-1.91,51600,{"date":1218,"open":1219,"high":1219,"low":1208,"close":1220,"change":616,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-02-26",0.75999999,0.73400003,-3.42,52900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1219,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1219},"2026-02-25",0.76300001,0.77700001,0.74000001,-0.011,-1.43,98300,{"date":1232,"open":801,"high":1233,"low":1234,"close":1235,"change":1050,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-02-24",0.99400002,0.67299998,0.77100003,0.92,1998500,{"date":1239,"open":1208,"high":1180,"low":1240,"close":1241,"change":524,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-02-23",0.71899998,0.764,11.53,249400,{"date":1245,"open":1199,"high":1208,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-02-20",0.65399998,0.685,0.019,2.85,142300,{"date":1252,"open":1253,"high":1214,"low":1160,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-02-19",0.72899997,0.66600001,-0.064,-8.77,270100,{"date":1259,"open":1260,"high":1261,"low":1214,"close":1214,"change":624,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1214},"2026-02-18",0.745,0.778,-3.05,133300,{"date":1265,"open":1266,"high":1267,"low":776,"close":1268,"change":1118,"percent_change":833,"volume":1269,"transactions":9,"vwap":1268},"2026-02-17",0.80000001,0.83099997,0.75300002,125100,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1226,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1226},"2026-02-13",0.82499999,0.87300003,0.76200002,-0.043,-5.24,307300,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-02-12",0.89999998,0.92199999,0.81999999,-0.08,-8.89,332400,{"date":1287,"open":1288,"high":1289,"low":1280,"close":1280,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1280},"2026-02-11",1.05,1.09,-0.16,-15.09,594400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1295,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1295},"2026-02-10",1.06,1.13,1.02,-0.17,-13.82,903600,{"date":1302,"open":1289,"high":1303,"low":177,"close":990,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":990},"2026-02-09",1.245,0.4,48.19,50119100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1209,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-06",0.88,0.89300001,0.801,0.82999998,-4.6,123800,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":817,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-05",0.91100001,0.92000002,0.86500001,0.87,-1.81,49600,{"date":1324,"open":1325,"high":793,"low":1326,"close":1326,"change":1056,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-04",0.91000003,0.88599998,-3.7,79500,{"date":1330,"open":1331,"high":222,"low":1318,"close":1318,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1318},"2026-02-03",0.97000003,0.009,0.99,77700,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1317,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1317},"2026-02-02",0.95899999,1.25,0.889,0.031,3.52,859900,{"date":1344,"open":177,"high":177,"low":1309,"close":1309,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1309},"2026-01-30",-0.12,-12,134000,{"date":1349,"open":1350,"high":222,"low":1331,"close":177,"change":657,"percent_change":1351,"volume":1352,"transactions":9,"vwap":177},"2026-01-29",0.99000001,-1.96,91300,{"date":1354,"open":1355,"high":1289,"low":1356,"close":1297,"change":568,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1297},"2026-01-28",1.04,0.98299998,-0.97,197600,{"date":1360,"open":177,"high":1295,"low":1331,"close":222,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":222},"2026-01-27",0.03,3,85700,{"date":1365,"open":90,"high":90,"low":1366,"close":177,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":177},"2026-01-26",0.958,-0.14,-12.28,166500,{"date":1371,"open":1372,"high":1373,"low":177,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-01-23",1.01,1.14,0.154,15.62,221600,{"date":1378,"open":1372,"high":1372,"low":1379,"close":1380,"change":1118,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-22",0.97100002,0.986,-2.38,95400,{"date":1384,"open":1331,"high":1288,"low":1331,"close":1372,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1372},"2026-01-21",0.06,6.32,129500,{"date":1389,"open":177,"high":177,"low":793,"close":793,"change":657,"percent_change":1390,"volume":1391,"transactions":9,"vwap":793},"2026-01-20",-2.06,40200,{"date":1393,"open":1297,"high":1297,"low":1331,"close":1331,"change":174,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1331},"2026-01-16",-3,88500,{"date":1397,"open":1295,"high":1295,"low":1398,"close":177,"change":1015,"percent_change":53,"volume":1399,"transactions":9,"vwap":177},"2026-01-15",0.94800001,128800,{"date":1401,"open":1355,"high":1402,"low":1403,"close":1404,"change":378,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-01-14",1.08,0.98000002,0.99900001,-3.94,111300,{"date":1408,"open":1289,"high":1409,"low":1297,"close":1355,"change":787,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1355},"2026-01-13",1.11,-6.31,117500,{"date":1413,"open":90,"high":1373,"low":1289,"close":1409,"change":869,"percent_change":869,"volume":1414,"transactions":9,"vwap":1409},"2026-01-12",301300,{"date":1416,"open":1417,"high":1418,"low":1295,"close":1409,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1409},"2026-01-09",1.19,1.2,-0.06,-5.13,189100,{"date":1423,"open":1418,"high":1424,"low":1425,"close":1426,"change":657,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-01-08",1.22,1.16,1.17,-1.68,98100,{"date":1430,"open":990,"high":1431,"low":1425,"close":1417,"change":568,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1417},"2026-01-07",1.248,-0.83,120700,{"date":1435,"open":1051,"high":1436,"low":1426,"close":1418,"change":174,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1418},"2026-01-06",1.3,-2.44,215100,{"date":1440,"open":1409,"high":1441,"low":1289,"close":990,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":990},"2026-01-05",1.619,0.16,14.95,1717800,{"date":1446,"open":1426,"high":1426,"low":1288,"close":1447,"change":1283,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-02",1.07,-6.96,182700,{"date":1451,"open":1452,"high":28,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2025-12-31",1.36,1.125,1.15,-0.23,-16.67,309500,{"date":1459,"open":444,"high":1460,"low":1436,"close":1461,"change":269,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-12-30",1.5,1.38,6.98,236700,{"date":1465,"open":1436,"high":444,"low":1466,"close":1051,"change":568,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1051},"2025-12-29",1.254,-0.77,70900,{"date":1470,"open":444,"high":28,"low":1471,"close":1436,"change":68,"percent_change":1327,"volume":1472,"transactions":9,"vwap":1436},"2025-12-26",1.28,156500,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":869,"percent_change":869,"volume":1478,"transactions":9,"vwap":1477},"2025-12-24",1.39,1.329,1.35,39300,{"date":1480,"open":1475,"high":1481,"low":1482,"close":1477,"change":68,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1477},"2025-12-23",1.45,1.32,-3.57,53000,{"date":1486,"open":1475,"high":1460,"low":444,"close":28,"change":898,"percent_change":1487,"volume":1488,"transactions":9,"vwap":28},"2025-12-22",0.72,194100,{"date":1490,"open":1491,"high":1460,"low":1492,"close":1475,"change":169,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1475},"2025-12-19",1.34,1.31,9.45,128000,{"date":1496,"open":1497,"high":1498,"low":1338,"close":1499,"change":1298,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-12-18",1.43,1.44,1.27,-11.81,91700,{"date":1503,"open":1338,"high":1504,"low":1338,"close":1498,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1498},"2025-12-17",1.569,0.235,19.5,444400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-12-16",1.128,1.21,1.111,1.205,0.095,8.56,102200,{"date":1518,"open":1373,"high":1373,"low":1402,"close":1409,"change":898,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1409},"2025-12-15",0.91,32300,{"date":1522,"open":1523,"high":1425,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1120,"transactions":9,"vwap":1524},"2025-12-12",0.995,1.1,0.04,3.77,{"date":1528,"open":90,"high":1426,"low":1355,"close":1295,"change":657,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1295},"2025-12-11",-1.85,43600,{"date":1532,"open":1533,"high":1418,"low":1533,"close":1402,"change":169,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1402},"2025-12-10",0.93300003,12.5,103800,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1525,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-12-09",0.94499999,0.97500002,0.90100002,0.95999998,4.35,46600,{"date":1545,"open":1546,"high":793,"low":1325,"close":1318,"change":568,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1318},"2025-12-08",0.93000001,-1.08,81500,{"date":1550,"open":1546,"high":1551,"low":1280,"close":1546,"change":1169,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1546},"2025-12-05",0.94,2.2,36000,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1325,"change":1419,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1325},"2025-12-04",0.917,0.96899998,0.861,-6.19,103700,{"date":1562,"open":1557,"high":1331,"low":1551,"close":1331,"change":869,"percent_change":869,"volume":1563,"transactions":9,"vwap":1331},"2025-12-03",68100,{"date":1565,"open":1566,"high":177,"low":1566,"close":1331,"change":68,"percent_change":1567,"volume":1134,"transactions":9,"vwap":1331},"2025-12-02",0.94300002,-4.9,{"date":1569,"open":222,"high":222,"low":1570,"close":1297,"change":657,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1297},"2025-12-01",0.96200001,-1.92,198900,{"date":1574,"open":1524,"high":90,"low":1372,"close":1355,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1355},"2025-11-28",-0.09,-7.96,208500,{"date":1579,"open":1454,"high":1454,"low":1289,"close":1296,"change":657,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1296},"2025-11-26",-1.74,215500,{"date":1583,"open":1584,"high":1338,"low":1585,"close":1454,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1454},"2025-11-25",0.93099999,0.82800001,0.215,22.99,728100,{"date":1590,"open":1418,"high":1511,"low":1280,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-11-24",0.935,-0.275,-22.73,618600,{"date":1596,"open":1436,"high":1477,"low":1597,"close":1511,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1511},"2025-11-21",1.18,-0.13,-9.7,153900,{"date":1602,"open":1603,"high":1603,"low":1436,"close":1491,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1491},"2025-11-20",1.47,-0.1,-6.94,241300,{"date":1608,"open":1609,"high":1610,"low":28,"close":1498,"change":898,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1498},"2025-11-19",1.41,1.48,0.7,136900,{"date":1614,"open":1452,"high":1498,"low":1452,"close":1497,"change":898,"percent_change":1611,"volume":1615,"transactions":9,"vwap":1497},"2025-11-18",304600,{"date":1617,"open":1618,"high":1619,"low":1482,"close":1620,"change":231,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-11-17",1.52,1.53,1.42,-7.19,707000,{"date":1624,"open":1460,"high":1625,"low":1460,"close":1619,"change":1283,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1619},"2025-11-14",1.61,-4.97,107300,{"date":1629,"open":1630,"high":1630,"low":1609,"close":1625,"change":869,"percent_change":869,"volume":1631,"transactions":9,"vwap":1625},"2025-11-13",1.62,562400,{"date":1633,"open":1634,"high":1635,"low":1460,"close":1625,"change":657,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1625},"2025-11-12",1.63,1.659,-1.23,298800,{"date":1639,"open":1640,"high":1641,"low":1460,"close":1634,"change":1419,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1634},"2025-11-11",1.69,1.695,-3.55,119500,{"date":1645,"open":1640,"high":1646,"low":1647,"close":1640,"change":869,"percent_change":869,"volume":1648,"transactions":9,"vwap":1640},"2025-11-10",1.72,1.66,412400,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1640,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1640},"2025-11-07",1.84,1.67,-0.15,-8.15,135000,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1651,"change":898,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1651},"2025-11-06",1.9,1.82,0.55,110200,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1665,"change":364,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-11-05",1.75,1.83,3.98,67800,{"date":1669,"open":1651,"high":1670,"low":1671,"close":1672,"change":68,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-11-04",1.87,1.749,1.76,-2.76,909400,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":898,"percent_change":784,"volume":1680,"transactions":9,"vwap":1679},"2025-11-03",1.71,1.91,1.81,2813800,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":53,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-10-31",1.68,1.8,5.88,405500,{"date":1688,"open":1664,"high":1689,"low":1634,"close":825,"change":1604,"percent_change":1210,"volume":1690,"transactions":9,"vwap":825},"2025-10-30",1.88,1651200,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1684,"change":869,"percent_change":869,"volume":1696,"transactions":9,"vwap":1684},"2025-10-29",1.77,1.85,1.73,2289600,{"date":1698,"open":1684,"high":1694,"low":1699,"close":1684,"change":898,"percent_change":784,"volume":1700,"transactions":9,"vwap":1684},"2025-10-28",1.58,3877300,{"date":1702,"open":1672,"high":1679,"low":1703,"close":1704,"change":1169,"percent_change":1296,"volume":1705,"transactions":9,"vwap":1704},"2025-10-27",1.665,1.79,1558100,{"date":1707,"open":1708,"high":1694,"low":1482,"close":1693,"change":1361,"percent_change":1646,"volume":1709,"transactions":9,"vwap":1693},"2025-10-24",1.74,4294800,{"date":1711,"open":825,"high":1708,"low":1712,"close":1708,"change":1385,"percent_change":1195,"volume":1713,"transactions":9,"vwap":1708},"2025-10-23",1.65,1254100,{"date":1715,"open":1712,"high":1695,"low":1625,"close":1683,"change":898,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1683},"2025-10-22",0.6,1678300,{"date":1719,"open":1720,"high":1683,"low":1699,"close":1652,"change":898,"percent_change":1716,"volume":1721,"transactions":9,"vwap":1652},"2025-10-21",1.64,284800,{"date":1723,"open":1634,"high":1695,"low":1724,"close":1647,"change":898,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1647},"2025-10-20",1.56,0.61,766600,{"date":1728,"open":1625,"high":1664,"low":1729,"close":1712,"change":1209,"percent_change":953,"volume":1730,"transactions":9,"vwap":1712},"2025-10-17",1.55,1144800,{"date":1732,"open":1683,"high":1646,"low":611,"close":1640,"change":898,"percent_change":1716,"volume":1733,"transactions":9,"vwap":1640},"2025-10-16",395800,{"date":1735,"open":1712,"high":1736,"low":1737,"close":1683,"change":568,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1683},"2025-10-15",1.78,1.51,-0.59,976800,{"date":1741,"open":1708,"high":1694,"low":1712,"close":1640,"change":68,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1640},"2025-10-14",-2.87,603100,{"date":1745,"open":1658,"high":1746,"low":1708,"close":1708,"change":1209,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1708},"2025-10-13",1.94,-2.25,486500,{"date":1750,"open":1751,"high":25,"low":1708,"close":1736,"change":1298,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1736},"2025-10-10",2,-8.72,1211000,{"date":1755,"open":1672,"high":1756,"low":1708,"close":1757,"change":452,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-10-09",2.09,1.95,8.33,1035000,{"date":1761,"open":1652,"high":1678,"low":1610,"close":1684,"change":1385,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1684},"2025-10-08",3.45,1872300,{"date":1765,"open":1766,"high":1767,"low":1699,"close":1708,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1708},"2025-10-07",2.4,2.42,-0.75,-30.12,2432700,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-10-06",2.64,2.74,2.335,2.49,-0.26,-9.45,1164800,{"date":1781,"open":754,"high":1782,"low":1783,"close":1784,"change":979,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-10-03",2.8,2.53,2.75,-6.78,1250800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1419,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-10-02",2.31,3.06,2.25,2.95,-1.99,3365700,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-10-01",5.11,5.13,2.6,3.01,-4.03,-57.24,6427900,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":147,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-09-30",7.2,7.47,6.93,7.04,-2.63,1204300,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-09-29",6.91,7.68,6.85,7.23,0.27,3.88,1710900,{"date":1822,"open":1823,"high":1806,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-09-26",6.1,6.96,0.76,12.26,1574100,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":898,"percent_change":1442,"volume":1834,"transactions":9,"vwap":1833},"2025-09-25",6.06,6.25,5.97,6.2,825800,{"date":1836,"open":1830,"high":1837,"low":1838,"close":1837,"change":364,"percent_change":1373,"volume":1839,"transactions":9,"vwap":1837},"2025-09-24",6.19,5.94,1422100,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":53,"percent_change":1647,"volume":1846,"transactions":9,"vwap":1845},"2025-09-23",6.03,6.15,5.8,6.12,1139300,{"date":1848,"open":1849,"high":1823,"low":1850,"close":1851,"change":198,"percent_change":1477,"volume":1852,"transactions":9,"vwap":1851},"2025-09-22",5.96,5.3,6.02,2750400,{"date":1854,"open":1855,"high":1849,"low":1856,"close":1838,"change":1442,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1838},"2025-09-19",5.83,5.56,2.77,2095900,{"date":1860,"open":1861,"high":1849,"low":1862,"close":1863,"change":440,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-09-18",5.57,5.05,5.78,3.58,2849800,{"date":1867,"open":1868,"high":1868,"low":1850,"close":1869,"change":364,"percent_change":1499,"volume":1870,"transactions":9,"vwap":1869},"2025-09-17",5.71,5.58,1167200,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1525,"percent_change":152,"volume":1877,"transactions":9,"vwap":1876},"2025-09-16",5.47,5.55,5.21,5.51,1364200,{"date":1879,"open":1850,"high":1880,"low":1881,"close":1873,"change":1361,"percent_change":1660,"volume":1882,"transactions":9,"vwap":1873},"2025-09-15",5.49,5.22,445900,{"date":1884,"open":1885,"high":1886,"low":1850,"close":1887,"change":1361,"percent_change":1660,"volume":1888,"transactions":9,"vwap":1887},"2025-09-12",5.41,5.46,5.44,300000,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1885,"change":1893,"percent_change":893,"volume":1894,"transactions":9,"vwap":1885},"2025-09-11",5.14,5.45,0.13,1150200,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":269,"percent_change":1695,"volume":1901,"transactions":9,"vwap":1900},"2025-09-10",4.99,5.36,4.61,5.28,1587800,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":198,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-09-09",4.97,5.25,4.75,5.19,1.57,2120600,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1797,"change":1915,"percent_change":1898,"volume":1916,"transactions":9,"vwap":1797},"2025-09-08",5.04,5.24,4.78,0.26,2564500,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":128,"volume":1924,"transactions":9,"vwap":1922},"2025-09-05",4.6,4.95,4.4,4.85,0.14,804100,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1598,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-09-04",4.92,5.145,4.5,4.71,-2.69,145600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":335,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-09-03",4.83,5.243,4.37,4.84,2.33,1120000,{"date":1942,"open":1919,"high":1938,"low":1921,"close":1943,"change":169,"percent_change":1799,"volume":1944,"transactions":9,"vwap":1943},"2025-09-02",4.73,137300,{"date":1946,"open":291,"high":1947,"low":1948,"close":1899,"change":1175,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1899},"2025-08-29",5.02,4.58,-3.76,762800,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":364,"percent_change":1610,"volume":1957,"transactions":9,"vwap":1956},"2025-08-28",4.59,4.86,4.312,4.79,738200,{"date":1959,"open":1960,"high":1906,"low":1961,"close":1062,"change":898,"percent_change":597,"volume":1962,"transactions":9,"vwap":1062},"2025-08-27",4.632,4.1,1196000,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1930,"change":898,"percent_change":597,"volume":1968,"transactions":9,"vwap":1930},"2025-08-26",4.62,4.87,4.535,94600,{"date":1970,"open":1971,"high":1906,"low":1972,"close":1973,"change":1525,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-08-25",4.65,4.48,4.7,0.86,95100,{"date":1977,"open":1921,"high":1978,"low":1979,"close":261,"change":1980,"percent_change":180,"volume":1981,"transactions":9,"vwap":261},"2025-08-22",4.67,4.28,0.36,152000,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1597,"volume":1989,"transactions":9,"vwap":1987},"2025-08-21",4.19,4.385,4.15,4.3,0.05,40000,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":1385,"percent_change":1497,"volume":1995,"transactions":9,"vwap":1994},"2025-08-20",4.03,4.33,4.25,44100,{"date":1997,"open":1994,"high":1993,"low":1998,"close":1984,"change":169,"percent_change":1792,"volume":1999,"transactions":9,"vwap":1984},"2025-08-19",3.94,26600,{"date":2001,"open":1090,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1420,"volume":2006,"transactions":9,"vwap":2004},"2025-08-18",4.24,4.01,4.07,-0.22,43500,{"date":2008,"open":2009,"high":1987,"low":2010,"close":2011,"change":452,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-08-15",4.12,4.037,4.29,3.62,47400,{"date":2015,"open":2016,"high":1987,"low":2017,"close":2018,"change":698,"percent_change":2019,"volume":1269,"transactions":9,"vwap":2018},"2025-08-14",3.74,3.65,4.14,11.89,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-08-13",3.9,3.6,3.7,-0.25,-6.33,154900,{"date":2029,"open":2030,"high":2030,"low":2023,"close":2031,"change":869,"percent_change":869,"volume":2032,"transactions":9,"vwap":2031},"2025-08-12",4.06,3.95,95900,{"date":2034,"open":2035,"high":2035,"low":2022,"close":2031,"change":787,"percent_change":1580,"volume":2036,"transactions":9,"vwap":2031},"2025-08-11",4.18,243100,{"date":2038,"open":2039,"high":1979,"low":2040,"close":2040,"change":1777,"percent_change":422,"volume":2041,"transactions":9,"vwap":2040},"2025-08-08",4.27,4.02,109600,{"date":2043,"open":1986,"high":2044,"low":2045,"close":1979,"change":1988,"percent_change":1597,"volume":2046,"transactions":9,"vwap":1979},"2025-08-07",4.32,3.99,93400,{"date":2048,"open":2049,"high":2050,"low":2022,"close":2051,"change":2052,"percent_change":1851,"volume":1501,"transactions":9,"vwap":2051},"2025-08-06",3.96,4.435,4.23,0.24,{"date":2054,"open":2049,"high":2055,"low":2022,"close":2045,"change":198,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2045},"2025-08-05",4.086,2.05,48700,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":147,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-08-04",4.11,4.22,3.905,3.91,-4.63,92400,{"date":2067,"open":1987,"high":2068,"low":2069,"close":1961,"change":1653,"percent_change":2070,"volume":1091,"transactions":9,"vwap":1961},"2025-08-01",4.335,4.05,-3.53,{"date":2072,"open":2073,"high":2074,"low":1961,"close":1994,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1994},"2025-07-31",4.42,4.51,-0.27,-5.97,32800,{"date":2079,"open":1929,"high":1919,"low":1987,"close":2080,"change":53,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-07-30",4.52,2.26,101600,{"date":2084,"open":1542,"high":2085,"low":2086,"close":2073,"change":1988,"percent_change":1373,"volume":2087,"transactions":9,"vwap":2073},"2025-07-29",4.47,4.228,58400,{"date":2089,"open":1919,"high":1919,"low":2090,"close":1937,"change":1604,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1937},"2025-07-28",4.024,-2.24,83900,{"date":2094,"open":1542,"high":1929,"low":2060,"close":2085,"change":169,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2085},"2025-07-25",2.76,126000,{"date":2098,"open":1979,"high":2085,"low":2018,"close":1542,"change":597,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1542},"2025-07-24",5.07,126300,{"date":2102,"open":2103,"high":2104,"low":1526,"close":2018,"change":463,"percent_change":1007,"volume":2105,"transactions":9,"vwap":2018},"2025-07-23",4,4.2,87400,{"date":2107,"open":2108,"high":1090,"low":2109,"close":2049,"change":1209,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2049},"2025-07-22",3.84,3.71,-1,362800,{"date":2113,"open":1984,"high":2061,"low":2114,"close":2103,"change":463,"percent_change":1930,"volume":2115,"transactions":9,"vwap":2103},"2025-07-21",3.5,1537600,{"date":2117,"open":1891,"high":1874,"low":2118,"close":2119,"change":1636,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-07-18",3.31,3.82,-24.36,1709800,{"date":2123,"open":2124,"high":2125,"low":2126,"close":1862,"change":1345,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1862},"2025-07-17",5.17,5.98,4.31,-2.32,1144600,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2124,"change":1304,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2124},"2025-07-16",4.89,5.375,4.499,8.39,142600,{"date":2137,"open":2138,"high":1922,"low":1921,"close":2139,"change":2140,"percent_change":2024,"volume":2141,"transactions":9,"vwap":2139},"2025-07-15",4.54,4.77,0.17,133600,{"date":2143,"open":2144,"high":1919,"low":2145,"close":1919,"change":1385,"percent_change":1482,"volume":2146,"transactions":9,"vwap":1919},"2025-07-14",4.57,4.26,336300,{"date":2148,"open":1971,"high":2139,"low":2149,"close":2138,"change":1169,"percent_change":698,"volume":2150,"transactions":9,"vwap":2138},"2025-07-11",4.44,101700,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2080,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2080},"2025-07-10",5,4.45,-0.3,-6.22,125300,{"date":2159,"open":291,"high":1920,"low":1929,"close":2160,"change":1298,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-07-09",4.82,-3.41,92700,{"date":2164,"open":2165,"high":1881,"low":2165,"close":1897,"change":198,"percent_change":1634,"volume":2166,"transactions":9,"vwap":1897},"2025-07-08",4.68,136400,{"date":2168,"open":1947,"high":1833,"low":2149,"close":2169,"change":113,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-07-07",4.91,-7.36,1338800,{"date":2173,"open":2174,"high":2175,"low":1904,"close":1850,"change":1385,"percent_change":1454,"volume":2176,"transactions":9,"vwap":1850},"2025-07-03",5.09,5.35,85200,{"date":2178,"open":1947,"high":2179,"low":2180,"close":1913,"change":1923,"percent_change":1784,"volume":2181,"transactions":9,"vwap":1913},"2025-07-02",5.59,4.8,667400,{"date":2183,"open":2002,"high":2184,"low":2002,"close":2185,"change":768,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-07-01",5.32,5.1,14.09,405000,{"date":2189,"open":2024,"high":2190,"low":2024,"close":2085,"change":1425,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2085},"2025-06-30",4.651,35.05,1522200,{"date":2194,"open":2195,"high":2049,"low":2196,"close":2118,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2118},"2025-06-27",3.75,3.065,-0.52,-13.58,919300,{"date":2201,"open":2202,"high":180,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-06-26",6.51,3.56,3.83,-2.65,-40.9,5001100,{"date":2209,"open":2210,"high":2211,"low":2153,"close":2212,"change":1491,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-06-25",5.18,6.9,6.48,26.07,3747100,{"date":2216,"open":1881,"high":2217,"low":2218,"close":1891,"change":1290,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1891},"2025-06-24",5.548,5.037,-3.02,379200,{"date":2222,"open":1913,"high":2223,"low":2224,"close":1850,"change":1385,"percent_change":1454,"volume":2225,"transactions":9,"vwap":1850},"2025-06-23",5.84,4.96,203900,{"date":2227,"open":1947,"high":2228,"low":2229,"close":1913,"change":898,"percent_change":609,"volume":2230,"transactions":9,"vwap":1913},"2025-06-20",5.5,4.93,389600,{"date":2232,"open":1862,"high":1850,"low":2233,"close":2234,"change":68,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-06-18",5.01,5.23,-0.95,110600,{"date":2238,"open":2239,"high":2239,"low":291,"close":1900,"change":198,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1900},"2025-06-17",5.38,1.54,233000,{"date":2243,"open":2244,"high":2245,"low":2180,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-06-16",5.37,5.75,5.2,0.37,7.66,727400,{"date":2251,"open":1798,"high":2252,"low":1965,"close":1935,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1935},"2025-06-13",5.16,-0.33,-6.4,309000,{"date":2257,"open":2180,"high":1850,"low":2180,"close":2252,"change":1893,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2252},"2025-06-12",2.58,263000,{"date":2261,"open":1929,"high":2262,"low":1929,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-06-11",5.53,5.03,0.43,9.35,390000,{"date":2268,"open":1921,"high":1919,"low":2022,"close":1919,"change":638,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1919},"2025-06-10",5.26,745200,{"date":2272,"open":1948,"high":2273,"low":2274,"close":1937,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1937},"2025-06-09",5.055,3.8,-0.55,-11.18,707900,{"date":2279,"open":1844,"high":1844,"low":1929,"close":1927,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1927},"2025-06-06",-0.64,-11.51,608600,{"date":2284,"open":1900,"high":2285,"low":2286,"close":1856,"change":1818,"percent_change":2185,"volume":2287,"transactions":9,"vwap":1856},"2025-06-05",7.5,4.74,2181700,{"date":2289,"open":1880,"high":1880,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-06-04",4.693,5.29,0.105,2.03,547300,{"date":2296,"open":1971,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-06-03",5.956,4.211,5.185,0.435,9.16,1559800,{"date":2304,"open":2035,"high":1920,"low":2305,"close":1906,"change":1475,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1906},"2025-06-02",3.19,41.37,3782000,{"date":2309,"open":2310,"high":2310,"low":1170,"close":2311,"change":787,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-05-30",3.48,3.36,-2.04,29000,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":174,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-05-29",3.536,3.1,3.43,-0.87,432400,{"date":2322,"open":2323,"high":2324,"low":2317,"close":2325,"change":1283,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-05-28",3.38,3.599,3.46,-2.26,348900,{"date":2329,"open":2330,"high":2331,"low":1762,"close":2332,"change":68,"percent_change":46,"volume":2333,"transactions":9,"vwap":2332},"2025-05-27",3.67,3.85,3.54,529100,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":898,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-05-23",3.93,3.405,3.59,0.28,394600,{"date":2342,"open":2332,"high":2024,"low":2343,"close":1864,"change":1419,"percent_change":905,"volume":2344,"transactions":9,"vwap":1864},"2025-05-22",3.42,140100,{"date":2346,"open":2347,"high":2103,"low":2348,"close":2349,"change":2140,"percent_change":291,"volume":2350,"transactions":9,"vwap":2349},"2025-05-21",3.49,3.39,3.64,262100,{"date":2352,"open":2347,"high":2203,"low":2353,"close":2354,"change":1385,"percent_change":1672,"volume":2355,"transactions":9,"vwap":2354},"2025-05-20",3.252,3.47,28100,{"date":2357,"open":2358,"high":2114,"low":2359,"close":2360,"change":979,"percent_change":590,"volume":2361,"transactions":9,"vwap":2360},"2025-05-19",2.36,2.35,3.41,982000,{"date":2363,"open":2349,"high":2349,"low":2323,"close":2364,"change":269,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-05-16",3.61,2.56,114400,{"date":2368,"open":2364,"high":2369,"low":2370,"close":1341,"change":869,"percent_change":869,"volume":2371,"transactions":9,"vwap":1341},"2025-05-15",3.665,3.4,34800,{"date":2373,"open":1864,"high":2274,"low":2310,"close":1341,"change":1290,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1341},"2025-05-14",-4.35,2195100,{"date":2377,"open":2378,"high":2031,"low":2370,"close":2379,"change":53,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-05-13",3.44,3.68,2.79,3541900,{"date":2383,"open":2384,"high":2049,"low":2114,"close":1864,"change":1777,"percent_change":2385,"volume":2386,"transactions":9,"vwap":1864},"2025-05-12",3.89,-6.77,4056500,{"date":2388,"open":1762,"high":2103,"low":1762,"close":2108,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2108},"2025-05-09",0.22,6.08,1246800,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2012,"change":174,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2012},"2025-05-08",3.22,3.79,-0.82,298000,{"date":2399,"open":1341,"high":2400,"low":2401,"close":2017,"change":933,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2017},"2025-05-07",4.09,3.04,0.3,821000,{"date":2405,"open":1195,"high":2406,"low":2407,"close":2408,"change":1133,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-05-06",3.66,3.33,3.639,-0.57,25300,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2406,"change":2140,"percent_change":1966,"volume":2416,"transactions":9,"vwap":2406},"2025-05-05",3.3,3.69,3.25,8000,{"date":2418,"open":2419,"high":2395,"low":2420,"close":2347,"change":1777,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2347},"2025-05-02",3.695,3.2,-6.93,88300,{"date":2424,"open":2063,"high":2031,"low":2338,"close":2195,"change":1653,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2195},"2025-05-01",-3.85,386100,{"date":2428,"open":2429,"high":2103,"low":2024,"close":2022,"change":869,"percent_change":869,"volume":2430,"transactions":9,"vwap":2022},"2025-04-30",3.707,24300,{"date":2432,"open":2336,"high":2004,"low":2433,"close":2022,"change":898,"percent_change":1915,"volume":2434,"transactions":9,"vwap":2022},"2025-04-29",3.715,48300,{"date":2436,"open":1819,"high":2437,"low":2331,"close":2384,"change":174,"percent_change":1467,"volume":2438,"transactions":9,"vwap":2384},"2025-04-28",3.925,7500,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2442,"change":657,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-04-25",3.87,3.92,-0.51,8400,{"date":2446,"open":2447,"high":2448,"low":2447,"close":1998,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":1998},"2025-04-24",3.852,3.946,0.187,4.98,5600,{"date":2453,"open":2400,"high":2400,"low":2407,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-04-23",3.753,-0.237,-5.94,22900,{"date":2459,"open":2104,"high":2460,"low":2063,"close":2045,"change":1777,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2045},"2025-04-22",4.247,-6.12,516900,{"date":2464,"open":2039,"high":2039,"low":2465,"close":1994,"change":364,"percent_change":1652,"volume":2466,"transactions":9,"vwap":1994},"2025-04-21",3.908,38100,{"date":2468,"open":2469,"high":1979,"low":2022,"close":2035,"change":1893,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2035},"2025-04-17",4.16,3.21,499500,{"date":2473,"open":2060,"high":2474,"low":2003,"close":2069,"change":1361,"percent_change":776,"volume":2475,"transactions":9,"vwap":2069},"2025-04-16",4.297,45100,{"date":2477,"open":2024,"high":1937,"low":2023,"close":2040,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2040},"2025-04-15",0.32,8.65,296700,{"date":2482,"open":2394,"high":2483,"low":2394,"close":2024,"change":706,"percent_change":1375,"volume":2484,"transactions":9,"vwap":2024},"2025-04-14",3.72,107100,{"date":2486,"open":2487,"high":2114,"low":2487,"close":2420,"change":609,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2420},"2025-04-11",2.837,6.31,117200,{"date":2491,"open":2492,"high":2305,"low":1362,"close":1800,"change":2493,"percent_change":1567,"volume":2494,"transactions":9,"vwap":1800},"2025-04-10",3.03,-0.155,11500,{"date":2496,"open":2497,"high":2305,"low":2498,"close":2499,"change":338,"percent_change":1526,"volume":2500,"transactions":9,"vwap":2499},"2025-04-09",3.05,2.78,3.165,19800,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2497,"change":1988,"percent_change":1652,"volume":2506,"transactions":9,"vwap":2497},"2025-04-08",3.09,3.16,2.87,31000,{"date":2508,"open":721,"high":1362,"low":721,"close":1362,"change":1893,"percent_change":2509,"volume":2510,"transactions":9,"vwap":1362},"2025-04-07",4.53,14900,{"date":2512,"open":1774,"high":2513,"low":2514,"close":2505,"change":832,"percent_change":2197,"volume":2515,"transactions":9,"vwap":2505},"2025-04-04",2.99,2.63,7200,{"date":184,"open":2498,"high":2517,"low":2518,"close":2519,"change":2292,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},3.08,2.61,2.885,3.78,42800]