[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SACH":3,"homepage-market-summary":34,"stock-historical-SACH":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SACH","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Sachem Capital Corp. Common Shares","NYSE American",null,"REAL ESTATE INVESTMENT TRUSTS","Sachem Capital Corp is a real estate investment trust. The company specializes in originating, underwriting, funding, servicing, and managing a portfolio of short-term loans secured by first mortgage liens on real property located in Connecticut. Its primary objective is to grow the loan portfolio while protecting and preserving capital in a manner that provides for attractive risk-adjusted returns to shareholders over the long term through dividends. The company earns the majority of its revenue through Interest income from loans.","27","Branford, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.6382,0.04,"Quarterly",{"close":20,"open":21,"high":22,"low":20,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},0.8624,0.8725,0.8799,0.88,-0.0176,-2,181849.419253,278,0.8704,1.45,0.7634,237760.84979496812,14.4,2428,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,44,51,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"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",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":57,"sparkline":58,"date":5},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"date":5},"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":57,"sparkline":94,"date":5},"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"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",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":57},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":57},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":57},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":57},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":57},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":57},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":57},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":187},365,1,1000,{"period_high":29,"period_low":30,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},234897,85737273.298537,-17.87,"2025-04-28",[188,189,196,206,216,225,235,245,254,261,269,278,288,298,308,316,326,335,345,353,363,373,381,389,397,406,416,425,433,442,451,460,470,479,489,497,507,517,524,531,541,550,560,570,578,588,597,607,616,627,634,644,651,658,666,676,685,693,700,708,715,721,726,731,739,746,753,760,768,774,781,787,792,799,804,811,817,824,828,833,839,846,850,854,857,862,865,871,877,884,889,893,897,902,906,911,916,921,925,932,938,943,948,952,956,961,964,969,972,975,979,982,986,990,993,996,999,1002,1005,1008,1012,1015,1018,1022,1025,1029,1032,1036,1039,1042,1045,1049,1053,1056,1060,1067,1072,1076,1081,1088,1095,1099,1102,1105,1110,1115,1120,1123,1126,1129,1132,1137,1140,1143,1146,1149,1152,1155,1158,1162,1165,1169,1172,1175,1178,1183,1186,1190,1193,1196,1200,1203,1206,1210,1213,1216,1220,1223,1226,1229,1232,1235,1238,1241,1244,1247,1251,1254,1257,1260,1264,1268,1272,1275,1278,1282,1287,1293,1299,1302,1305,1308,1311,1314,1319,1323,1327,1334,1338,1342,1347,1351,1354,1357,1360,1365,1368,1371,1374,1379,1383,1388,1393,1396,1399,1401,1404,1406,1410,1413,1416,1419,1422,1426,1430,1434,1437,1440,1443,1446,1450,1454,1457,1459,1463,1466,1470,1473,1477,1480,1484,1488,1491,1495,1499,1503,1508,1512,1516,1520,1524,1528,1531,1535,1540,1546,1550,1554,1558,1564,1568,1575,1581,1585,1589,1593,1597,1601,1605,1609,1613,1616,1620,1624,1628,1632,1637,1641,1647,1651,1654,1657,1661,1665,1669,1672,1676,1680,1683,1686,1690,1693,1696,1700,1704,1708,1713,1716,1721,1725,1729,1732,1735,1739,1742,1746,1750,1755,1759,1763,1766,1770,1774,1779,1783,1786,1789,1792,1795,1798,1802,1807,1810,1813,1816,1820,1825,1828,1833,1838,1843,1849,1857,1861,1867,1870,1873,1877,1881,1887,1894,1899,1905,1909,1914,1920,1926,1931,1934,1941,1945,1948,1952,1955,1958],{"date":5,"open":21,"high":22,"low":20,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":21,"high":191,"low":21,"close":23,"change":192,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",0.8879,0,107204.969357,265,0.8798,{"date":197,"open":198,"high":199,"low":200,"close":23,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",0.9075,0.9201,0.869,-0.02,-2.22,176044.9071,411,0.9047,{"date":207,"open":208,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",0.91,0.92,0.9,-0.0169,-1.84,71103.455832,311,0.9077,{"date":217,"open":208,"high":209,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",0.9008,0.9169,0.007,0.77,54919.0121,304,0.9105,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":205},"2026-10-01",0.9132,0.9199,0.9001,0.9099,-0.0101,-1.1,99389.996323,400,{"date":236,"open":237,"high":238,"low":239,"close":209,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",0.9195,0.935,0.9037,0.0056,0.61,102682.089579,465,0.9267,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":237},"2026-09-29",0.9025,0.9499,0.9144,0.0119,1.32,214427.628506,992,{"date":255,"open":209,"high":209,"low":247,"close":247,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",-0.0124,-1.36,142566.068168,298,0.9116,{"date":262,"open":209,"high":209,"low":229,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",0.9149,0.001,0.11,79094.9182,282,0.9065,{"date":270,"open":227,"high":228,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",0.906,0.9139,0.0003,0.03,60179.53948,147,0.9142,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",0.9372,0.9101,0.9136,-0.0293,-3.11,114756.887477,322,0.9179,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",0.96,0.93,0.9429,-0.0117,-1.23,93251.830977,302,0.9421,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",0.99,0.9475,0.9546,-0.0054,-0.56,164332.872697,271,0.953,{"date":309,"open":310,"high":290,"low":310,"close":290,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",0.95,0.0001,0.01,79075.0026,288,0.9567,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",0.9447,0.965,0.9599,0.0116,1.22,125725.78033,297,0.9543,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":167,"volume":333,"transactions":204,"vwap":334},"2026-09-16",0.9612,0.9799,0.94535,0.9483,-0.0129,122889.6851,0.9585,{"date":336,"open":337,"high":338,"low":339,"close":328,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",0.98,0.985,0.945,-0.0289,-2.92,158099.334544,489,0.9569,{"date":346,"open":291,"high":180,"low":291,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",0.9901,0.0578,6.2,578807.86919,770,0.9788,{"date":354,"open":355,"high":356,"low":209,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",0.94,0.9548,0.9323,0.0022,0.24,129317.5802,377,0.9353,{"date":364,"open":355,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",0.942,0.92495,0.9301,-0.0027,-0.29,169019.66649,575,0.9315,{"date":374,"open":209,"high":375,"low":281,"close":376,"change":377,"percent_change":241,"volume":378,"transactions":379,"vwap":380},"2026-09-09",0.9595,0.9328,0.0057,269090.9808,514,0.9342,{"date":382,"open":208,"high":355,"low":210,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",0.9271,0.0321,3.59,553549.151931,980,0.9254,{"date":390,"open":23,"high":208,"low":23,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",0.895,0.0125,1.42,219990.860046,525,0.897,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":251,"volume":403,"transactions":404,"vwap":405},"2026-09-03",0.87,0.8899,0.8825,0.0115,80482.094,325,0.8793,{"date":407,"open":408,"high":409,"low":399,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",0.8714,0.8889,0.871,-0.002,-0.23,89540.988153,1168,0.8787,{"date":417,"open":418,"high":210,"low":399,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",0.8847,0.873,-0.027,-3,101476.381319,407,0.887,{"date":426,"open":23,"high":210,"low":427,"close":210,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",0.875,0.006,0.67,133506.827353,601,0.8856,{"date":434,"open":111,"high":435,"low":23,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",0.8996,0.894,-0.0059,-0.66,101815.8103,334,0.8878,{"date":443,"open":444,"high":210,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",0.8801,0.8999,0.0198,2.25,96787.078891,301,0.8919,{"date":452,"open":453,"high":454,"low":444,"close":444,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",0.8845,0.892,-0.0119,-1.33,96408.51638,242,0.8866,{"date":461,"open":462,"high":463,"low":464,"close":454,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",0.8668,0.8948,0.865,0.022,2.53,144629.677099,343,0.8833,{"date":471,"open":472,"high":473,"low":474,"close":399,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":410},"2026-08-24",0.83,0.8991,0.8268,0.0432,5.22,377463.09915,968,{"date":480,"open":481,"high":482,"low":483,"close":474,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",0.7802,0.8316,0.78,0.0466,5.97,260333.090787,505,0.806,{"date":490,"open":483,"high":491,"low":30,"close":481,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",0.7898,-0.0038,-0.48,111628.771968,456,0.7736,{"date":498,"open":483,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",0.79,0.7763,0.784,-0.005,-0.63,62543.956933,1286,0.7848,{"date":508,"open":499,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",0.7988,0.781,0.789,-0.001,-0.13,124003.528654,392,0.7865,{"date":518,"open":519,"high":519,"low":520,"close":499,"change":192,"percent_change":192,"volume":521,"transactions":522,"vwap":523},"2026-08-17",0.8,0.7837,109559.758571,972,0.7868,{"date":525,"open":506,"high":519,"low":506,"close":499,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",0.0051,0.65,64887.476385,336,0.7929,{"date":532,"open":533,"high":534,"low":506,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",0.7985,0.7999,0.7849,-0.0157,-1.96,73319.5936,371,0.7934,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":256,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",0.82,0.7827,0.8006,-1.53,112291.126272,547,0.8013,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",0.8022,0.81605,0.813,0.0089,1.11,34015.119611,214,0.8092,{"date":561,"open":562,"high":563,"low":552,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",0.8267,0.83245,0.8041,-0.0259,-3.12,139206.472354,584,0.8171,{"date":571,"open":543,"high":572,"low":543,"close":472,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",0.84325,-0.0007,-0.08,71864.53701,306,0.8303,{"date":579,"open":580,"high":581,"low":543,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",0.8205,0.8487,0.8307,-0.0152,-1.8,57900.248037,262,0.8298,{"date":589,"open":472,"high":590,"low":543,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",0.8489,0.8459,0.0128,1.54,122657.974198,510,0.8321,{"date":598,"open":599,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",0.843,0.872736,0.8331,-0.0279,-3.24,94552.789785,356,0.8532,{"date":608,"open":543,"high":399,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",0.8199,0.861,0.046,5.64,155182.279069,1037,0.8414,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",0.81,0.8387,0.7913,0.815,0.0099,1.23,137180.088087,596,0.8209,{"date":628,"open":629,"high":543,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":179,"vwap":511},"2026-07-30",0.7666,0.8051,0.031,4,139654.617852,{"date":635,"open":618,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",0.827451,0.7717,0.7741,-0.0359,-4.43,170831.284579,405,0.808,{"date":645,"open":519,"high":646,"low":519,"close":618,"change":312,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",0.8177,1.25,90381.402357,296,0.8091,{"date":652,"open":653,"high":654,"low":519,"close":519,"change":655,"percent_change":201,"volume":656,"transactions":214,"vwap":657},"2026-07-27",0.801,0.8189,-0.0002,87032.763253,0.807,{"date":659,"open":618,"high":654,"low":519,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",0.8002,-0.0049,-0.61,129650.027007,444,0.8096,{"date":667,"open":668,"high":669,"low":670,"close":630,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",0.836,0.8406,0.8046,-0.0313,-3.74,97947.379515,520,0.8175,{"date":677,"open":678,"high":678,"low":668,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",0.846,0.8364,0.0004,0.05,72459.870314,699,0.8408,{"date":686,"open":687,"high":687,"low":688,"close":668,"change":428,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",0.85,0.831,0.72,118195.399024,635,0.8384,{"date":694,"open":687,"high":695,"low":472,"close":472,"change":696,"percent_change":99,"volume":697,"transactions":698,"vwap":699},"2026-07-20",0.86999,-0.024,153013.76439,1004,0.8508,{"date":701,"open":399,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-17",0.87900001,0.85100001,0.85399997,-0.007,-0.81,80700,{"date":709,"open":710,"high":399,"low":711,"close":610,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":610},"2026-07-16",0.86000001,0.852,0.011,1.29,59500,{"date":716,"open":717,"high":718,"low":717,"close":717,"change":512,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-15",0.85000002,0.87800002,-0.12,168800,{"date":722,"open":399,"high":702,"low":703,"close":703,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":703},"2026-07-14",-0.021,-2.41,94800,{"date":727,"open":710,"high":728,"low":710,"close":729,"change":220,"percent_change":618,"volume":730,"transactions":9,"vwap":729},"2026-07-13",0.89999998,0.87199998,148300,{"date":732,"open":733,"high":728,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-10",0.88200003,0.86199999,0.86500001,-0.019,-2.15,167400,{"date":740,"open":728,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-09",0.91000003,0.884,-0.016,-1.78,227500,{"date":747,"open":748,"high":749,"low":728,"close":728,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":728},"2026-07-08",0.91500002,0.92000002,-0.017,-1.85,148000,{"date":754,"open":238,"high":755,"low":748,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-07",0.94999999,0.917,-0.025,-2.65,171300,{"date":761,"open":762,"high":755,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-06",0.94400001,0.93000001,0.94199997,-0.009,-0.95,136500,{"date":769,"open":755,"high":770,"low":755,"close":771,"change":765,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-02",0.96499997,0.95099998,-0.94,57500,{"date":775,"open":355,"high":776,"low":355,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-01",0.98000002,0.95999998,0.019,2.02,276300,{"date":782,"open":777,"high":783,"low":355,"close":784,"change":502,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-30",0.96399999,0.94099998,-0.53,134900,{"date":788,"open":762,"high":777,"low":784,"close":789,"change":790,"percent_change":162,"volume":791,"transactions":9,"vwap":789},"2026-06-29",0.94599998,-0.004,126000,{"date":793,"open":794,"high":755,"low":795,"close":755,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":755},"2026-06-26",0.93300003,0.91399997,0.015,1.6,202200,{"date":800,"open":763,"high":755,"low":763,"close":238,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":238},"2026-06-25",0.005,0.54,115200,{"date":805,"open":806,"high":755,"low":807,"close":763,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":763},"2026-06-24",0.94300002,0.92500001,-0.011,-1.17,122200,{"date":812,"open":355,"high":813,"low":355,"close":784,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":784},"2026-06-23",0.97500002,0.013,1.4,97500,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":399,"volume":823,"transactions":9,"vwap":821},"2026-06-22",0.91100001,0.97000003,0.92799997,0.008,222800,{"date":825,"open":355,"high":355,"low":748,"close":749,"change":723,"percent_change":826,"volume":827,"transactions":9,"vwap":749},"2026-06-18",-2.23,331100,{"date":829,"open":820,"high":776,"low":784,"close":784,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":784},"2026-06-17",-0.034,-3.49,234000,{"date":834,"open":180,"high":835,"low":820,"close":813,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":813},"2026-06-16",1.01,-0.015,-1.52,290100,{"date":840,"open":841,"high":842,"low":843,"close":843,"change":71,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-15",1.04,1.05,0.99000001,-4.81,283200,{"date":847,"open":848,"high":842,"low":848,"close":841,"change":274,"percent_change":131,"volume":849,"transactions":9,"vwap":841},"2026-06-12",1.02,204000,{"date":851,"open":848,"high":852,"low":180,"close":835,"change":192,"percent_change":192,"volume":853,"transactions":9,"vwap":835},"2026-06-11",1.03,172300,{"date":855,"open":848,"high":841,"low":180,"close":835,"change":312,"percent_change":180,"volume":856,"transactions":9,"vwap":835},"2026-06-10",226000,{"date":858,"open":835,"high":859,"low":860,"close":180,"change":201,"percent_change":537,"volume":861,"transactions":9,"vwap":180},"2026-06-09",1.025,0.97299999,364700,{"date":863,"open":848,"high":842,"low":180,"close":848,"change":192,"percent_change":192,"volume":864,"transactions":9,"vwap":848},"2026-06-08",447100,{"date":866,"open":867,"high":556,"low":848,"close":848,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":848},"2026-06-05",1.1,-0.18,-15,1262000,{"date":872,"open":873,"high":322,"low":873,"close":874,"change":312,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-04",1.17,1.2,0.84,125100,{"date":878,"open":874,"high":879,"low":873,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-03",1.21,1.19,-0.01,-0.83,172400,{"date":885,"open":623,"high":886,"low":874,"close":874,"change":71,"percent_change":887,"volume":888,"transactions":9,"vwap":874},"2026-06-02",1.24,-4,116300,{"date":890,"open":874,"high":647,"low":880,"close":647,"change":681,"percent_change":891,"volume":892,"transactions":9,"vwap":647},"2026-06-01",4.17,184800,{"date":894,"open":874,"high":322,"low":895,"close":874,"change":312,"percent_change":875,"volume":896,"transactions":9,"vwap":874},"2026-05-29",1.18,118100,{"date":898,"open":873,"high":874,"low":873,"close":880,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":880},"2026-05-28",0.02,1.71,111000,{"date":903,"open":880,"high":886,"low":873,"close":873,"change":177,"percent_change":904,"volume":905,"transactions":9,"vwap":873},"2026-05-27",-2.5,209600,{"date":907,"open":647,"high":908,"low":880,"close":874,"change":201,"percent_change":909,"volume":910,"transactions":9,"vwap":874},"2026-05-26",1.26,-1.64,327800,{"date":912,"open":913,"high":913,"low":879,"close":322,"change":513,"percent_change":914,"volume":915,"transactions":9,"vwap":322},"2026-05-22",1.35,-9.63,455900,{"date":917,"open":322,"high":913,"low":322,"close":913,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":913},"2026-05-21",0.14,11.57,258100,{"date":922,"open":895,"high":923,"low":895,"close":879,"change":312,"percent_change":472,"volume":924,"transactions":9,"vwap":879},"2026-05-20",1.31,537400,{"date":926,"open":927,"high":928,"low":929,"close":874,"change":868,"percent_change":930,"volume":931,"transactions":9,"vwap":874},"2026-05-19",1.38,1.43,1.15,-13.04,1962900,{"date":933,"open":93,"high":29,"low":934,"close":927,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":927},"2026-05-18",1.08,0.35,33.98,15283700,{"date":939,"open":841,"high":940,"low":852,"close":852,"change":201,"percent_change":941,"volume":942,"transactions":9,"vwap":852},"2026-05-15",1.07,-1.9,71500,{"date":944,"open":945,"high":946,"low":852,"close":842,"change":192,"percent_change":192,"volume":947,"transactions":9,"vwap":842},"2026-05-14",1.06,1.078,179200,{"date":949,"open":842,"high":950,"low":842,"close":842,"change":192,"percent_change":192,"volume":951,"transactions":9,"vwap":842},"2026-05-13",1.089,53100,{"date":953,"open":945,"high":940,"low":842,"close":842,"change":201,"percent_change":954,"volume":955,"transactions":9,"vwap":842},"2026-05-12",-1.87,83100,{"date":957,"open":945,"high":958,"low":945,"close":940,"change":177,"percent_change":959,"volume":960,"transactions":9,"vwap":940},"2026-05-11",1.09,-2.73,102900,{"date":962,"open":867,"high":867,"low":842,"close":867,"change":192,"percent_change":192,"volume":963,"transactions":9,"vwap":867},"2026-05-08",148700,{"date":965,"open":934,"high":867,"low":966,"close":867,"change":274,"percent_change":967,"volume":968,"transactions":9,"vwap":867},"2026-05-07",1.065,2.8,258300,{"date":970,"open":842,"high":940,"low":841,"close":940,"change":312,"percent_change":355,"volume":971,"transactions":9,"vwap":940},"2026-05-06",202400,{"date":973,"open":841,"high":945,"low":841,"close":945,"change":312,"percent_change":310,"volume":974,"transactions":9,"vwap":945},"2026-05-05",123600,{"date":976,"open":841,"high":977,"low":852,"close":842,"change":899,"percent_change":978,"volume":853,"transactions":9,"vwap":842},"2026-05-04",1.055,1.94,{"date":980,"open":848,"high":841,"low":848,"close":852,"change":312,"percent_change":337,"volume":981,"transactions":9,"vwap":852},"2026-05-01",78500,{"date":983,"open":848,"high":842,"low":848,"close":848,"change":201,"percent_change":984,"volume":985,"transactions":9,"vwap":848},"2026-04-30",-1.92,113000,{"date":987,"open":852,"high":841,"low":852,"close":841,"change":899,"percent_change":988,"volume":989,"transactions":9,"vwap":841},"2026-04-29",1.96,23600,{"date":991,"open":842,"high":842,"low":848,"close":848,"change":201,"percent_change":984,"volume":992,"transactions":9,"vwap":848},"2026-04-28",257600,{"date":994,"open":841,"high":945,"low":841,"close":841,"change":881,"percent_change":766,"volume":995,"transactions":9,"vwap":841},"2026-04-27",84300,{"date":997,"open":841,"high":940,"low":841,"close":842,"change":881,"percent_change":772,"volume":998,"transactions":9,"vwap":842},"2026-04-24",188000,{"date":1000,"open":940,"high":934,"low":841,"close":945,"change":312,"percent_change":310,"volume":1001,"transactions":9,"vwap":945},"2026-04-23",154400,{"date":1003,"open":842,"high":934,"low":842,"close":842,"change":881,"percent_change":772,"volume":1004,"transactions":9,"vwap":842},"2026-04-22",121300,{"date":1006,"open":842,"high":940,"low":842,"close":945,"change":312,"percent_change":310,"volume":1007,"transactions":9,"vwap":945},"2026-04-21",60100,{"date":1009,"open":842,"high":1010,"low":841,"close":842,"change":881,"percent_change":772,"volume":1011,"transactions":9,"vwap":842},"2026-04-20",1.064,71100,{"date":1013,"open":842,"high":945,"low":852,"close":945,"change":192,"percent_change":192,"volume":1014,"transactions":9,"vwap":945},"2026-04-17",101300,{"date":1016,"open":841,"high":940,"low":841,"close":945,"change":192,"percent_change":192,"volume":1017,"transactions":9,"vwap":945},"2026-04-16",56600,{"date":1019,"open":842,"high":945,"low":852,"close":945,"change":274,"percent_change":1020,"volume":1021,"transactions":9,"vwap":945},"2026-04-15",2.91,102700,{"date":1023,"open":835,"high":945,"low":835,"close":852,"change":312,"percent_change":337,"volume":1024,"transactions":9,"vwap":852},"2026-04-14",98100,{"date":1026,"open":841,"high":945,"low":835,"close":848,"change":177,"percent_change":1027,"volume":1028,"transactions":9,"vwap":848},"2026-04-13",-2.86,163900,{"date":1030,"open":852,"high":945,"low":852,"close":842,"change":312,"percent_change":290,"volume":1031,"transactions":9,"vwap":842},"2026-04-10",79800,{"date":1033,"open":835,"high":1034,"low":835,"close":841,"change":192,"percent_change":192,"volume":1035,"transactions":9,"vwap":841},"2026-04-09",1.066,104300,{"date":1037,"open":940,"high":934,"low":841,"close":841,"change":192,"percent_change":192,"volume":1038,"transactions":9,"vwap":841},"2026-04-08",106100,{"date":1040,"open":945,"high":940,"low":841,"close":841,"change":881,"percent_change":766,"volume":1041,"transactions":9,"vwap":841},"2026-04-07",139100,{"date":1043,"open":841,"high":940,"low":852,"close":842,"change":899,"percent_change":978,"volume":1044,"transactions":9,"vwap":842},"2026-04-06",157900,{"date":1046,"open":180,"high":852,"low":180,"close":852,"change":899,"percent_change":1047,"volume":1048,"transactions":9,"vwap":852},"2026-04-02",1.98,44600,{"date":1050,"open":835,"high":852,"low":1051,"close":835,"change":192,"percent_change":192,"volume":1052,"transactions":9,"vwap":835},"2026-04-01",1.005,39700,{"date":1054,"open":835,"high":841,"low":1051,"close":835,"change":192,"percent_change":192,"volume":1055,"transactions":9,"vwap":835},"2026-03-31",169200,{"date":1057,"open":180,"high":940,"low":777,"close":835,"change":631,"percent_change":1058,"volume":1059,"transactions":9,"vwap":835},"2026-03-30",3.17,385100,{"date":1061,"open":777,"high":843,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-27",0.95599997,0.97899997,0.023,2.41,139700,{"date":1068,"open":777,"high":1069,"low":355,"close":1062,"change":1070,"percent_change":310,"volume":1071,"transactions":9,"vwap":1062},"2026-03-26",0.96899998,0.009,188100,{"date":1073,"open":755,"high":820,"low":355,"close":1074,"change":1070,"percent_change":290,"volume":1075,"transactions":9,"vwap":1074},"2026-03-25",0.94700003,76200,{"date":1077,"open":755,"high":843,"low":1078,"close":1078,"change":177,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-03-24",0.93800002,-3.1,86700,{"date":1082,"open":749,"high":1083,"low":749,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-23",0.99299997,0.96799999,-0.026,-2.62,173900,{"date":1089,"open":355,"high":180,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-20",0.90100002,0.99400002,0.054,5.74,855300,{"date":1096,"open":776,"high":776,"low":763,"close":355,"change":757,"percent_change":1097,"volume":1098,"transactions":9,"vwap":355},"2026-03-19",-2.59,214000,{"date":1100,"open":776,"high":835,"low":777,"close":770,"change":836,"percent_change":546,"volume":1101,"transactions":9,"vwap":770},"2026-03-18",95000,{"date":1103,"open":776,"high":835,"low":776,"close":776,"change":192,"percent_change":192,"volume":1104,"transactions":9,"vwap":776},"2026-03-17",145800,{"date":1106,"open":848,"high":848,"low":784,"close":776,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":776},"2026-03-16",-0.07,-6.67,839200,{"date":1111,"open":958,"high":867,"low":841,"close":842,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":842},"2026-03-13",-0.04,-3.67,319900,{"date":1116,"open":934,"high":867,"low":1117,"close":958,"change":881,"percent_change":1118,"volume":1119,"transactions":9,"vwap":958},"2026-03-12",1.075,-0.91,210400,{"date":1121,"open":867,"high":556,"low":934,"close":867,"change":312,"percent_change":209,"volume":1122,"transactions":9,"vwap":867},"2026-03-11",185900,{"date":1124,"open":940,"high":867,"low":940,"close":958,"change":312,"percent_change":291,"volume":1125,"transactions":9,"vwap":958},"2026-03-10",118300,{"date":1127,"open":934,"high":867,"low":966,"close":934,"change":192,"percent_change":192,"volume":1128,"transactions":9,"vwap":934},"2026-03-09",185100,{"date":1130,"open":934,"high":867,"low":940,"close":934,"change":192,"percent_change":192,"volume":1131,"transactions":9,"vwap":934},"2026-03-06",158000,{"date":1133,"open":945,"high":1134,"low":842,"close":934,"change":899,"percent_change":1135,"volume":1136,"transactions":9,"vwap":934},"2026-03-05",1.118,1.89,328800,{"date":1138,"open":842,"high":940,"low":841,"close":945,"change":312,"percent_change":310,"volume":1139,"transactions":9,"vwap":945},"2026-03-04",119400,{"date":1141,"open":852,"high":842,"low":859,"close":842,"change":899,"percent_change":978,"volume":1142,"transactions":9,"vwap":842},"2026-03-03",195500,{"date":1144,"open":848,"high":841,"low":848,"close":852,"change":312,"percent_change":337,"volume":1145,"transactions":9,"vwap":852},"2026-03-02",127400,{"date":1147,"open":848,"high":852,"low":848,"close":848,"change":192,"percent_change":192,"volume":1148,"transactions":9,"vwap":848},"2026-02-27",90700,{"date":1150,"open":848,"high":852,"low":835,"close":848,"change":192,"percent_change":192,"volume":1151,"transactions":9,"vwap":848},"2026-02-26",103500,{"date":1153,"open":180,"high":848,"low":180,"close":848,"change":312,"percent_change":300,"volume":1154,"transactions":9,"vwap":848},"2026-02-25",96800,{"date":1156,"open":848,"high":848,"low":835,"close":835,"change":312,"percent_change":180,"volume":1157,"transactions":9,"vwap":835},"2026-02-24",79400,{"date":1159,"open":848,"high":848,"low":180,"close":180,"change":881,"percent_change":1160,"volume":1161,"transactions":9,"vwap":180},"2026-02-23",-0.99,80300,{"date":1163,"open":848,"high":848,"low":180,"close":835,"change":192,"percent_change":192,"volume":1164,"transactions":9,"vwap":835},"2026-02-20",42100,{"date":1166,"open":180,"high":859,"low":180,"close":835,"change":881,"percent_change":1167,"volume":1168,"transactions":9,"vwap":835},"2026-02-19",-0.98,74100,{"date":1170,"open":835,"high":852,"low":835,"close":848,"change":312,"percent_change":300,"volume":1171,"transactions":9,"vwap":848},"2026-02-18",100300,{"date":1173,"open":180,"high":852,"low":180,"close":835,"change":312,"percent_change":180,"volume":1174,"transactions":9,"vwap":835},"2026-02-17",108300,{"date":1176,"open":848,"high":852,"low":180,"close":180,"change":192,"percent_change":192,"volume":1177,"transactions":9,"vwap":180},"2026-02-13",82700,{"date":1179,"open":848,"high":1180,"low":843,"close":180,"change":177,"percent_change":1181,"volume":1182,"transactions":9,"vwap":180},"2026-02-12",1.048,-2.91,338300,{"date":1184,"open":852,"high":945,"low":852,"close":852,"change":192,"percent_change":192,"volume":1185,"transactions":9,"vwap":852},"2026-02-11",99500,{"date":1187,"open":842,"high":1188,"low":852,"close":852,"change":192,"percent_change":192,"volume":1189,"transactions":9,"vwap":852},"2026-02-10",1.056,69800,{"date":1191,"open":848,"high":940,"low":835,"close":852,"change":899,"percent_change":1047,"volume":1192,"transactions":9,"vwap":852},"2026-02-09",297900,{"date":1194,"open":848,"high":940,"low":835,"close":835,"change":192,"percent_change":192,"volume":1195,"transactions":9,"vwap":835},"2026-02-06",322500,{"date":1197,"open":848,"high":841,"low":835,"close":835,"change":201,"percent_change":1198,"volume":1199,"transactions":9,"vwap":835},"2026-02-05",-1.94,140500,{"date":1201,"open":852,"high":842,"low":848,"close":852,"change":192,"percent_change":192,"volume":1202,"transactions":9,"vwap":852},"2026-02-04",57600,{"date":1204,"open":842,"high":842,"low":848,"close":852,"change":201,"percent_change":941,"volume":1205,"transactions":9,"vwap":852},"2026-02-03",123900,{"date":1207,"open":841,"high":842,"low":1208,"close":842,"change":312,"percent_change":290,"volume":1209,"transactions":9,"vwap":842},"2026-02-02",1.035,82200,{"date":1211,"open":841,"high":842,"low":841,"close":841,"change":881,"percent_change":766,"volume":1212,"transactions":9,"vwap":841},"2026-01-30",81800,{"date":1214,"open":842,"high":945,"low":841,"close":842,"change":881,"percent_change":772,"volume":1215,"transactions":9,"vwap":842},"2026-01-29",98900,{"date":1217,"open":945,"high":1218,"low":842,"close":945,"change":192,"percent_change":192,"volume":1219,"transactions":9,"vwap":945},"2026-01-28",1.069,67700,{"date":1221,"open":940,"high":940,"low":842,"close":945,"change":192,"percent_change":192,"volume":1222,"transactions":9,"vwap":945},"2026-01-27",95500,{"date":1224,"open":842,"high":945,"low":842,"close":945,"change":312,"percent_change":310,"volume":1225,"transactions":9,"vwap":945},"2026-01-26",54300,{"date":1227,"open":945,"high":945,"low":841,"close":842,"change":192,"percent_change":192,"volume":1228,"transactions":9,"vwap":842},"2026-01-23",128300,{"date":1230,"open":842,"high":940,"low":841,"close":842,"change":192,"percent_change":192,"volume":1231,"transactions":9,"vwap":842},"2026-01-22",112500,{"date":1233,"open":842,"high":934,"low":842,"close":842,"change":881,"percent_change":772,"volume":1234,"transactions":9,"vwap":842},"2026-01-21",119700,{"date":1236,"open":940,"high":934,"low":842,"close":945,"change":192,"percent_change":192,"volume":1237,"transactions":9,"vwap":945},"2026-01-20",72800,{"date":1239,"open":940,"high":958,"low":945,"close":945,"change":881,"percent_change":1240,"volume":1139,"transactions":9,"vwap":945},"2026-01-16",-0.93,{"date":1242,"open":940,"high":958,"low":945,"close":940,"change":312,"percent_change":355,"volume":1243,"transactions":9,"vwap":940},"2026-01-15",123800,{"date":1245,"open":842,"high":940,"low":841,"close":945,"change":312,"percent_change":310,"volume":1246,"transactions":9,"vwap":945},"2026-01-14",85500,{"date":1248,"open":841,"high":842,"low":1249,"close":842,"change":899,"percent_change":978,"volume":1250,"transactions":9,"vwap":842},"2026-01-13",1.032,61300,{"date":1252,"open":852,"high":842,"low":852,"close":852,"change":201,"percent_change":941,"volume":1253,"transactions":9,"vwap":852},"2026-01-12",125500,{"date":1255,"open":841,"high":842,"low":852,"close":842,"change":312,"percent_change":290,"volume":1256,"transactions":9,"vwap":842},"2026-01-09",73300,{"date":1258,"open":841,"high":842,"low":848,"close":841,"change":192,"percent_change":192,"volume":1259,"transactions":9,"vwap":841},"2026-01-08",150200,{"date":1261,"open":841,"high":945,"low":1262,"close":841,"change":899,"percent_change":988,"volume":1263,"transactions":9,"vwap":841},"2026-01-07",1.015,97600,{"date":1265,"open":934,"high":934,"low":848,"close":848,"change":71,"percent_change":1266,"volume":1267,"transactions":9,"vwap":848},"2026-01-06",-4.67,125800,{"date":1269,"open":945,"high":940,"low":841,"close":940,"change":274,"percent_change":1270,"volume":1271,"transactions":9,"vwap":940},"2026-01-05",2.88,167200,{"date":1273,"open":852,"high":945,"low":852,"close":841,"change":192,"percent_change":192,"volume":1274,"transactions":9,"vwap":841},"2026-01-02",188600,{"date":1276,"open":842,"high":934,"low":859,"close":841,"change":881,"percent_change":766,"volume":1277,"transactions":9,"vwap":841},"2025-12-31",208600,{"date":1279,"open":841,"high":1280,"low":852,"close":842,"change":899,"percent_change":978,"volume":1281,"transactions":9,"vwap":842},"2025-12-30",1.13,414600,{"date":1283,"open":835,"high":852,"low":180,"close":852,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":852},"2025-12-29",0.035,3.52,326400,{"date":1288,"open":180,"high":1289,"low":1290,"close":1290,"change":512,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2025-12-26",1.027,0.995,-0.1,133900,{"date":1294,"open":848,"high":1295,"low":843,"close":1296,"change":1297,"percent_change":49,"volume":1298,"transactions":9,"vwap":1296},"2025-12-24",1.023,0.99599999,-0.014,105300,{"date":1300,"open":835,"high":841,"low":180,"close":835,"change":881,"percent_change":1167,"volume":1301,"transactions":9,"vwap":835},"2025-12-23",166200,{"date":1303,"open":841,"high":842,"low":835,"close":848,"change":201,"percent_change":984,"volume":1304,"transactions":9,"vwap":848},"2025-12-22",193000,{"date":1306,"open":835,"high":841,"low":835,"close":841,"change":274,"percent_change":131,"volume":1307,"transactions":9,"vwap":841},"2025-12-19",211500,{"date":1309,"open":848,"high":841,"low":180,"close":835,"change":192,"percent_change":192,"volume":1310,"transactions":9,"vwap":835},"2025-12-18",394900,{"date":1312,"open":852,"high":945,"low":835,"close":835,"change":881,"percent_change":1167,"volume":1313,"transactions":9,"vwap":835},"2025-12-17",270100,{"date":1315,"open":945,"high":958,"low":848,"close":848,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":848},"2025-12-16",-0.06,-5.56,418400,{"date":1320,"open":1280,"high":1280,"low":945,"close":934,"change":1107,"percent_change":1321,"volume":1322,"transactions":9,"vwap":934},"2025-12-15",-6.09,245900,{"date":1324,"open":880,"high":322,"low":929,"close":929,"change":1316,"percent_change":1325,"volume":1326,"transactions":9,"vwap":929},"2025-12-12",-4.96,546100,{"date":1328,"open":1329,"high":879,"low":1330,"close":879,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":879},"2025-12-11",1.14,1.121,0.09,8.04,632000,{"date":1335,"open":93,"high":929,"low":556,"close":93,"change":881,"percent_change":1336,"volume":1337,"transactions":9,"vwap":93},"2025-12-10",-0.88,233200,{"date":1339,"open":1280,"high":1340,"low":867,"close":1280,"change":312,"percent_change":111,"volume":1341,"transactions":9,"vwap":1280},"2025-12-09",1.16,265200,{"date":1343,"open":867,"high":1280,"low":1344,"close":93,"change":274,"percent_change":1345,"volume":1346,"transactions":9,"vwap":93},"2025-12-08",1.098,2.75,113600,{"date":1348,"open":842,"high":1329,"low":842,"close":958,"change":17,"percent_change":1349,"volume":1350,"transactions":9,"vwap":958},"2025-12-05",3.81,471700,{"date":1352,"open":841,"high":940,"low":841,"close":842,"change":312,"percent_change":290,"volume":1353,"transactions":9,"vwap":842},"2025-12-04",150600,{"date":1355,"open":842,"high":940,"low":180,"close":841,"change":192,"percent_change":192,"volume":1356,"transactions":9,"vwap":841},"2025-12-03",386600,{"date":1358,"open":852,"high":842,"low":848,"close":841,"change":899,"percent_change":988,"volume":1359,"transactions":9,"vwap":841},"2025-12-02",81000,{"date":1361,"open":848,"high":1362,"low":848,"close":848,"change":881,"percent_change":1363,"volume":1364,"transactions":9,"vwap":848},"2025-12-01",1.045,-0.97,141400,{"date":1366,"open":848,"high":934,"low":848,"close":852,"change":312,"percent_change":337,"volume":1367,"transactions":9,"vwap":852},"2025-11-28",160400,{"date":1369,"open":852,"high":945,"low":848,"close":848,"change":177,"percent_change":1027,"volume":1370,"transactions":9,"vwap":848},"2025-11-26",131900,{"date":1372,"open":852,"high":945,"low":848,"close":842,"change":899,"percent_change":978,"volume":1373,"transactions":9,"vwap":842},"2025-11-25",248400,{"date":1375,"open":843,"high":1376,"low":843,"close":852,"change":1377,"percent_change":1378,"volume":714,"transactions":9,"vwap":852},"2025-11-24",1.036,0.037,3.73,{"date":1380,"open":843,"high":848,"low":776,"close":1083,"change":899,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1083},"2025-11-21",2.06,143700,{"date":1384,"open":1385,"high":1386,"low":783,"close":860,"change":1070,"percent_change":291,"volume":1387,"transactions":9,"vwap":860},"2025-11-20",0.97399998,1.0089999,248700,{"date":1389,"open":848,"high":848,"low":777,"close":783,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":783},"2025-11-19",-0.056,-5.49,323800,{"date":1394,"open":841,"high":842,"low":835,"close":848,"change":201,"percent_change":984,"volume":1395,"transactions":9,"vwap":848},"2025-11-18",164300,{"date":1397,"open":945,"high":934,"low":852,"close":841,"change":881,"percent_change":766,"volume":1398,"transactions":9,"vwap":841},"2025-11-17",209900,{"date":1400,"open":852,"high":945,"low":852,"close":842,"change":192,"percent_change":192,"volume":1148,"transactions":9,"vwap":842},"2025-11-14",{"date":1402,"open":841,"high":934,"low":180,"close":842,"change":192,"percent_change":192,"volume":1403,"transactions":9,"vwap":842},"2025-11-13",197600,{"date":1405,"open":841,"high":945,"low":841,"close":842,"change":312,"percent_change":290,"volume":995,"transactions":9,"vwap":842},"2025-11-12",{"date":1407,"open":842,"high":958,"low":841,"close":841,"change":177,"percent_change":1408,"volume":1409,"transactions":9,"vwap":841},"2025-11-11",-2.8,130000,{"date":1411,"open":842,"high":934,"low":841,"close":940,"change":312,"percent_change":355,"volume":1412,"transactions":9,"vwap":940},"2025-11-10",139200,{"date":1414,"open":842,"high":945,"low":842,"close":945,"change":192,"percent_change":192,"volume":1415,"transactions":9,"vwap":945},"2025-11-07",68900,{"date":1417,"open":842,"high":940,"low":842,"close":945,"change":192,"percent_change":192,"volume":1418,"transactions":9,"vwap":945},"2025-11-06",62400,{"date":1420,"open":945,"high":958,"low":842,"close":945,"change":192,"percent_change":192,"volume":1421,"transactions":9,"vwap":945},"2025-11-05",128700,{"date":1423,"open":958,"high":1424,"low":977,"close":945,"change":201,"percent_change":751,"volume":1425,"transactions":9,"vwap":945},"2025-11-04",1.099,108200,{"date":1427,"open":958,"high":867,"low":945,"close":934,"change":881,"percent_change":1428,"volume":1429,"transactions":9,"vwap":934},"2025-11-03",-0.92,152400,{"date":1431,"open":842,"high":958,"low":841,"close":958,"change":274,"percent_change":1432,"volume":1433,"transactions":9,"vwap":958},"2025-10-31",2.83,135200,{"date":1435,"open":945,"high":934,"low":842,"close":945,"change":192,"percent_change":192,"volume":1436,"transactions":9,"vwap":945},"2025-10-30",188800,{"date":1438,"open":958,"high":958,"low":945,"close":945,"change":177,"percent_change":1439,"volume":1125,"transactions":9,"vwap":945},"2025-10-29",-2.75,{"date":1441,"open":934,"high":867,"low":940,"close":958,"change":192,"percent_change":192,"volume":1442,"transactions":9,"vwap":958},"2025-10-28",86100,{"date":1444,"open":93,"high":93,"low":934,"close":958,"change":881,"percent_change":1118,"volume":1445,"transactions":9,"vwap":958},"2025-10-27",143000,{"date":1447,"open":958,"high":556,"low":934,"close":867,"change":899,"percent_change":1448,"volume":1449,"transactions":9,"vwap":867},"2025-10-24",1.85,163400,{"date":1451,"open":958,"high":93,"low":945,"close":934,"change":201,"percent_change":1452,"volume":1453,"transactions":9,"vwap":934},"2025-10-23",-1.82,186000,{"date":1455,"open":934,"high":867,"low":940,"close":867,"change":312,"percent_change":209,"volume":1456,"transactions":9,"vwap":867},"2025-10-22",89900,{"date":1458,"open":958,"high":556,"low":1117,"close":958,"change":881,"percent_change":1118,"volume":1425,"transactions":9,"vwap":958},"2025-10-21",{"date":1460,"open":842,"high":867,"low":842,"close":867,"change":681,"percent_change":1461,"volume":1462,"transactions":9,"vwap":867},"2025-10-20",4.76,201800,{"date":1464,"open":945,"high":958,"low":842,"close":842,"change":1112,"percent_change":1113,"volume":1465,"transactions":9,"vwap":842},"2025-10-17",234800,{"date":1467,"open":93,"high":1329,"low":934,"close":958,"change":177,"percent_change":1468,"volume":1469,"transactions":9,"vwap":958},"2025-10-16",-2.68,74600,{"date":1471,"open":556,"high":929,"low":958,"close":93,"change":312,"percent_change":210,"volume":1472,"transactions":9,"vwap":93},"2025-10-15",160700,{"date":1474,"open":940,"high":556,"low":940,"close":556,"change":17,"percent_change":1475,"volume":1476,"transactions":9,"vwap":556},"2025-10-14",3.74,201000,{"date":1478,"open":934,"high":958,"low":945,"close":940,"change":881,"percent_change":1240,"volume":1479,"transactions":9,"vwap":940},"2025-10-13",206000,{"date":1481,"open":93,"high":1329,"low":940,"close":934,"change":1112,"percent_change":1482,"volume":1483,"transactions":9,"vwap":934},"2025-10-10",-3.57,192800,{"date":1485,"open":1329,"high":1340,"low":556,"close":93,"change":201,"percent_change":1486,"volume":1487,"transactions":9,"vwap":93},"2025-10-09",-1.75,111300,{"date":1489,"open":93,"high":895,"low":93,"close":1329,"change":274,"percent_change":1490,"volume":1292,"transactions":9,"vwap":1329},"2025-10-08",2.7,{"date":1492,"open":929,"high":1340,"low":556,"close":556,"change":177,"percent_change":1493,"volume":1494,"transactions":9,"vwap":556},"2025-10-07",-2.63,169400,{"date":1496,"open":1340,"high":873,"low":1280,"close":1329,"change":177,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1329},"2025-10-06",-2.56,170500,{"date":1500,"open":93,"high":895,"low":93,"close":873,"change":17,"percent_change":1501,"volume":1502,"transactions":9,"vwap":873},"2025-10-03",3.54,135100,{"date":1504,"open":1340,"high":1340,"low":1505,"close":1280,"change":201,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1280},"2025-10-02",1.115,-1.74,156000,{"date":1509,"open":93,"high":880,"low":1505,"close":929,"change":17,"percent_change":1510,"volume":1511,"transactions":9,"vwap":929},"2025-10-01",3.6,345400,{"date":1513,"open":93,"high":874,"low":867,"close":556,"change":881,"percent_change":1514,"volume":1515,"transactions":9,"vwap":556},"2025-09-30",-0.89,607400,{"date":1517,"open":958,"high":93,"low":958,"close":93,"change":681,"percent_change":1518,"volume":1519,"transactions":9,"vwap":93},"2025-09-29",4.67,200000,{"date":1521,"open":934,"high":1522,"low":940,"close":940,"change":192,"percent_change":192,"volume":1523,"transactions":9,"vwap":940},"2025-09-26",1.119,280000,{"date":1525,"open":93,"high":1329,"low":940,"close":940,"change":1112,"percent_change":1526,"volume":1527,"transactions":9,"vwap":940},"2025-09-25",-3.6,135400,{"date":1529,"open":1280,"high":873,"low":867,"close":556,"change":177,"percent_change":1493,"volume":1530,"transactions":9,"vwap":556},"2025-09-24",220700,{"date":1532,"open":1329,"high":895,"low":1280,"close":1329,"change":899,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1329},"2025-09-23",1.79,152100,{"date":1536,"open":93,"high":873,"low":867,"close":93,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":93},"2025-09-22",0.07,6.67,260100,{"date":1541,"open":623,"high":1542,"low":842,"close":842,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":842},"2025-09-19",1.263,-0.16,-13.22,542900,{"date":1547,"open":874,"high":908,"low":874,"close":879,"change":17,"percent_change":1548,"volume":1549,"transactions":9,"vwap":879},"2025-09-18",3.42,237600,{"date":1551,"open":623,"high":886,"low":873,"close":873,"change":1316,"percent_change":1552,"volume":1553,"transactions":9,"vwap":873},"2025-09-17",-4.88,227200,{"date":1555,"open":886,"high":886,"low":929,"close":623,"change":177,"percent_change":1556,"volume":1557,"transactions":9,"vwap":623},"2025-09-16",-2.38,546600,{"date":1559,"open":713,"high":1560,"low":1561,"close":908,"change":71,"percent_change":1562,"volume":1563,"transactions":9,"vwap":908},"2025-09-15",1.329,1.245,-3.82,395700,{"date":1565,"open":908,"high":913,"low":908,"close":923,"change":681,"percent_change":1566,"volume":1567,"transactions":9,"vwap":923},"2025-09-12",3.97,431900,{"date":1569,"open":1570,"high":1571,"low":1572,"close":908,"change":201,"percent_change":1573,"volume":1574,"transactions":9,"vwap":908},"2025-09-11",1.27,1.3,1.255,-1.56,204500,{"date":1576,"open":923,"high":1577,"low":1570,"close":1578,"change":177,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-09-10",1.328,1.28,-2.29,367900,{"date":1582,"open":713,"high":913,"low":1578,"close":923,"change":274,"percent_change":1583,"volume":1584,"transactions":9,"vwap":923},"2025-09-09",2.34,386100,{"date":1586,"open":908,"high":913,"low":647,"close":1578,"change":899,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1578},"2025-09-08",1.59,789200,{"date":1590,"open":886,"high":1578,"low":322,"close":908,"change":899,"percent_change":1591,"volume":1592,"transactions":9,"vwap":908},"2025-09-05",1.61,378000,{"date":1594,"open":908,"high":908,"low":322,"close":886,"change":177,"percent_change":1595,"volume":1596,"transactions":9,"vwap":886},"2025-09-04",-2.36,437900,{"date":1598,"open":322,"high":1570,"low":879,"close":1570,"change":17,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1570},"2025-09-03",3.25,148200,{"date":1602,"open":623,"high":647,"low":1603,"close":623,"change":881,"percent_change":706,"volume":1604,"transactions":9,"vwap":623},"2025-09-02",1.197,168500,{"date":1606,"open":908,"high":1578,"low":623,"close":886,"change":201,"percent_change":1607,"volume":1608,"transactions":9,"vwap":886},"2025-08-29",-1.59,193300,{"date":1610,"open":623,"high":1570,"low":879,"close":908,"change":17,"percent_change":1611,"volume":1612,"transactions":9,"vwap":908},"2025-08-28",3.28,255500,{"date":1614,"open":322,"high":647,"low":1340,"close":322,"change":881,"percent_change":706,"volume":1615,"transactions":9,"vwap":322},"2025-08-27",125700,{"date":1617,"open":879,"high":647,"low":879,"close":623,"change":899,"percent_change":1618,"volume":1619,"transactions":9,"vwap":623},"2025-08-26",1.65,102400,{"date":1621,"open":322,"high":647,"low":879,"close":879,"change":177,"percent_change":1622,"volume":1623,"transactions":9,"vwap":879},"2025-08-25",-2.42,121700,{"date":1625,"open":895,"high":886,"low":895,"close":886,"change":1537,"percent_change":1626,"volume":1627,"transactions":9,"vwap":886},"2025-08-22",5.98,221600,{"date":1629,"open":1340,"high":880,"low":929,"close":873,"change":899,"percent_change":1630,"volume":1631,"transactions":9,"vwap":873},"2025-08-21",1.74,105200,{"date":1633,"open":929,"high":1634,"low":1635,"close":929,"change":192,"percent_change":192,"volume":1636,"transactions":9,"vwap":929},"2025-08-20",1.171,1.146,89100,{"date":1638,"open":873,"high":1639,"low":929,"close":929,"change":192,"percent_change":192,"volume":1640,"transactions":9,"vwap":929},"2025-08-19",1.179,128600,{"date":1642,"open":1280,"high":1643,"low":1644,"close":929,"change":899,"percent_change":1645,"volume":1646,"transactions":9,"vwap":929},"2025-08-18",1.183,1.122,1.77,233000,{"date":1648,"open":1280,"high":1649,"low":93,"close":1280,"change":192,"percent_change":192,"volume":1650,"transactions":9,"vwap":1280},"2025-08-15",1.149,78900,{"date":1652,"open":93,"high":929,"low":93,"close":1280,"change":312,"percent_change":111,"volume":1653,"transactions":9,"vwap":1280},"2025-08-14",165100,{"date":1655,"open":93,"high":1329,"low":1505,"close":93,"change":312,"percent_change":210,"volume":1656,"transactions":9,"vwap":93},"2025-08-13",151300,{"date":1658,"open":556,"high":1659,"low":867,"close":556,"change":192,"percent_change":192,"volume":1660,"transactions":9,"vwap":556},"2025-08-12",1.134,122100,{"date":1662,"open":1329,"high":929,"low":867,"close":556,"change":201,"percent_change":1663,"volume":1664,"transactions":9,"vwap":556},"2025-08-11",-1.77,192500,{"date":1666,"open":929,"high":1667,"low":556,"close":1280,"change":177,"percent_change":1097,"volume":1668,"transactions":9,"vwap":1280},"2025-08-08",1.157,144600,{"date":1670,"open":895,"high":880,"low":867,"close":1340,"change":192,"percent_change":192,"volume":1671,"transactions":9,"vwap":1340},"2025-08-07",150900,{"date":1673,"open":880,"high":880,"low":1340,"close":1340,"change":177,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1340},"2025-08-06",-2.52,55100,{"date":1677,"open":1340,"high":879,"low":1340,"close":880,"change":274,"percent_change":1678,"volume":1679,"transactions":9,"vwap":880},"2025-08-05",2.59,239800,{"date":1681,"open":1340,"high":895,"low":1340,"close":1340,"change":192,"percent_change":192,"volume":1682,"transactions":9,"vwap":1340},"2025-08-04",73000,{"date":1684,"open":1340,"high":895,"low":929,"close":1340,"change":192,"percent_change":192,"volume":1685,"transactions":9,"vwap":1340},"2025-08-01",63500,{"date":1687,"open":895,"high":880,"low":1340,"close":1340,"change":881,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1340},"2025-07-31",-0.85,80100,{"date":1691,"open":880,"high":322,"low":873,"close":873,"change":177,"percent_change":904,"volume":1692,"transactions":9,"vwap":873},"2025-07-30",46700,{"date":1694,"open":874,"high":879,"low":1340,"close":874,"change":192,"percent_change":192,"volume":1695,"transactions":9,"vwap":874},"2025-07-29",116900,{"date":1697,"open":879,"high":886,"low":874,"close":874,"change":177,"percent_change":1698,"volume":1699,"transactions":9,"vwap":874},"2025-07-28",-2.44,75400,{"date":1701,"open":886,"high":886,"low":895,"close":623,"change":201,"percent_change":1702,"volume":1703,"transactions":9,"vwap":623},"2025-07-25",-1.6,101700,{"date":1705,"open":623,"high":647,"low":1706,"close":647,"change":192,"percent_change":192,"volume":1707,"transactions":9,"vwap":647},"2025-07-24",1.215,105000,{"date":1709,"open":879,"high":908,"low":1710,"close":647,"change":1711,"percent_change":1712,"volume":1656,"transactions":9,"vwap":647},"2025-07-23",1.199,0.06,5.04,{"date":1714,"open":873,"high":879,"low":873,"close":880,"change":899,"percent_change":900,"volume":1715,"transactions":9,"vwap":880},"2025-07-22",156400,{"date":1717,"open":1340,"high":1718,"low":1340,"close":873,"change":274,"percent_change":1719,"volume":1720,"transactions":9,"vwap":873},"2025-07-21",1.195,2.63,102100,{"date":1722,"open":879,"high":322,"low":1329,"close":1329,"change":1107,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1329},"2025-07-18",-5.79,222400,{"date":1726,"open":886,"high":886,"low":879,"close":879,"change":881,"percent_change":1727,"volume":1728,"transactions":9,"vwap":879},"2025-07-17",-0.82,175100,{"date":1730,"open":623,"high":647,"low":880,"close":322,"change":201,"percent_change":1731,"volume":985,"transactions":9,"vwap":322},"2025-07-16",-1.61,{"date":1733,"open":886,"high":1570,"low":322,"close":886,"change":192,"percent_change":192,"volume":1734,"transactions":9,"vwap":886},"2025-07-15",125600,{"date":1736,"open":713,"high":713,"low":322,"close":886,"change":71,"percent_change":1737,"volume":1738,"transactions":9,"vwap":886},"2025-07-14",-3.88,128400,{"date":1740,"open":1571,"high":1571,"low":886,"close":713,"change":192,"percent_change":192,"volume":1741,"transactions":9,"vwap":713},"2025-07-11",116600,{"date":1743,"open":1571,"high":913,"low":1578,"close":713,"change":881,"percent_change":1744,"volume":1745,"transactions":9,"vwap":713},"2025-07-10",-0.77,244800,{"date":1747,"open":713,"high":1571,"low":1570,"close":1571,"change":899,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1571},"2025-07-09",1.56,241200,{"date":1751,"open":873,"high":1578,"low":873,"close":1578,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1578},"2025-07-08",0.13,11.3,657000,{"date":1756,"open":879,"high":322,"low":929,"close":929,"change":574,"percent_change":1757,"volume":1758,"transactions":9,"vwap":929},"2025-07-07",-6.5,141100,{"date":1760,"open":879,"high":886,"low":874,"close":623,"change":17,"percent_change":1761,"volume":1762,"transactions":9,"vwap":623},"2025-07-03",3.36,152000,{"date":1764,"open":929,"high":879,"low":929,"close":880,"change":681,"percent_change":1765,"volume":1298,"transactions":9,"vwap":880},"2025-07-02",4.39,{"date":1767,"open":895,"high":879,"low":1329,"close":1329,"change":1316,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1329},"2025-07-01",-5,250200,{"date":1771,"open":879,"high":623,"low":1340,"close":874,"change":899,"percent_change":1772,"volume":1773,"transactions":9,"vwap":874},"2025-06-30",1.69,471800,{"date":1775,"open":867,"high":1718,"low":867,"close":895,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":895},"2025-06-27",0.08,7.27,225100,{"date":1780,"open":934,"high":867,"low":1781,"close":867,"change":899,"percent_change":1448,"volume":1782,"transactions":9,"vwap":867},"2025-06-26",1.077,82100,{"date":1784,"open":934,"high":867,"low":934,"close":934,"change":201,"percent_change":1452,"volume":1785,"transactions":9,"vwap":934},"2025-06-25",56200,{"date":1787,"open":958,"high":1505,"low":934,"close":867,"change":899,"percent_change":1448,"volume":1788,"transactions":9,"vwap":867},"2025-06-24",122400,{"date":1790,"open":940,"high":867,"low":940,"close":934,"change":312,"percent_change":291,"volume":1791,"transactions":9,"vwap":934},"2025-06-23",173200,{"date":1793,"open":958,"high":867,"low":940,"close":940,"change":177,"percent_change":959,"volume":1794,"transactions":9,"vwap":940},"2025-06-20",78000,{"date":1796,"open":958,"high":556,"low":852,"close":867,"change":681,"percent_change":1461,"volume":1797,"transactions":9,"vwap":867},"2025-06-18",156300,{"date":1799,"open":958,"high":1800,"low":842,"close":842,"change":1112,"percent_change":1113,"volume":1801,"transactions":9,"vwap":842},"2025-06-17",1.104,228800,{"date":1803,"open":880,"high":880,"low":958,"close":958,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":958},"2025-06-16",-0.14,-11.38,365800,{"date":1808,"open":880,"high":647,"low":873,"close":623,"change":17,"percent_change":1761,"volume":1809,"transactions":9,"vwap":623},"2025-06-13",547400,{"date":1811,"open":895,"high":874,"low":1329,"close":880,"change":312,"percent_change":687,"volume":1812,"transactions":9,"vwap":880},"2025-06-12",320000,{"date":1814,"open":880,"high":880,"low":1340,"close":895,"change":312,"percent_change":687,"volume":1815,"transactions":9,"vwap":895},"2025-06-11",169500,{"date":1817,"open":879,"high":1818,"low":929,"close":873,"change":177,"percent_change":904,"volume":1819,"transactions":9,"vwap":873},"2025-06-10",1.211,266300,{"date":1821,"open":1280,"high":1822,"low":1280,"close":874,"change":1331,"percent_change":1823,"volume":1824,"transactions":9,"vwap":874},"2025-06-09",1.219,8.11,413900,{"date":1826,"open":1280,"high":929,"low":556,"close":556,"change":201,"percent_change":1663,"volume":1827,"transactions":9,"vwap":556},"2025-06-06",149700,{"date":1829,"open":180,"high":929,"low":180,"close":1280,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1280},"2025-06-05",0.138,13.91,528700,{"date":1834,"open":180,"high":180,"low":1835,"close":1836,"change":312,"percent_change":848,"volume":1837,"transactions":9,"vwap":1836},"2025-06-04",0.972,0.99199998,124700,{"date":1839,"open":843,"high":180,"low":1840,"close":1841,"change":1842,"percent_change":662,"volume":1055,"transactions":9,"vwap":1841},"2025-06-03",0.95499998,0.98199999,-0.006,{"date":1844,"open":1845,"high":835,"low":1846,"close":1847,"change":264,"percent_change":56,"volume":1848,"transactions":9,"vwap":1847},"2025-06-02",0.98100001,0.97799999,0.98799998,222600,{"date":1850,"open":1851,"high":1852,"low":1385,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-05-30",0.98299998,0.99800003,0.98699999,0.017,1.75,120300,{"date":1858,"open":820,"high":813,"low":1859,"close":820,"change":512,"percent_change":1291,"volume":1860,"transactions":9,"vwap":820},"2025-05-29",0.954,59300,{"date":1862,"open":820,"high":1851,"low":355,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-05-28",0.97100002,0.016,1.68,152500,{"date":1868,"open":728,"high":777,"low":728,"close":1840,"change":1284,"percent_change":1869,"volume":1866,"transactions":9,"vwap":1840},"2025-05-27",3.8,{"date":1871,"open":749,"high":763,"low":741,"close":749,"change":192,"percent_change":192,"volume":1872,"transactions":9,"vwap":749},"2025-05-23",44400,{"date":1874,"open":728,"high":749,"low":728,"close":749,"change":899,"percent_change":1875,"volume":1876,"transactions":9,"vwap":749},"2025-05-22",2.22,70600,{"date":1878,"open":749,"high":1879,"low":1880,"close":728,"change":420,"percent_change":1181,"volume":1364,"transactions":9,"vwap":728},"2025-05-21",0.94499999,0.898,{"date":1882,"open":717,"high":1883,"low":653,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-05-20",0.92699999,0.078,9.19,1102900,{"date":1888,"open":728,"high":741,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-05-19",0.82999998,0.84899998,-0.061,-6.7,815200,{"date":1895,"open":777,"high":820,"low":741,"close":741,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":741},"2025-05-16",-0.032,-3.4,663600,{"date":1900,"open":843,"high":843,"low":1901,"close":764,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":764},"2025-05-15",0.92299998,-0.028,-2.89,527100,{"date":1906,"open":1847,"high":180,"low":820,"close":820,"change":420,"percent_change":1907,"volume":1908,"transactions":9,"vwap":820},"2025-05-14",-2.71,144200,{"date":1910,"open":776,"high":180,"low":776,"close":1911,"change":1864,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-05-13",0.99699998,1.63,153800,{"date":1915,"open":776,"high":180,"low":1916,"close":1845,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1845},"2025-05-12",0.977,0.004,0.41,153500,{"date":1921,"open":1922,"high":1836,"low":820,"close":1916,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1916},"2025-05-09",0.97600001,0.018,1.88,166100,{"date":1927,"open":180,"high":835,"low":1928,"close":1928,"change":808,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-05-08",0.95899999,-1.13,218000,{"date":1932,"open":776,"high":835,"low":820,"close":820,"change":220,"percent_change":155,"volume":1933,"transactions":9,"vwap":820},"2025-05-07",210700,{"date":1935,"open":180,"high":1936,"low":777,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-05-06",1.007,0.963,-0.047,-4.65,395800,{"date":1942,"open":180,"high":1943,"low":180,"close":835,"change":881,"percent_change":1167,"volume":1944,"transactions":9,"vwap":835},"2025-05-05",1.021,263800,{"date":1946,"open":835,"high":852,"low":835,"close":848,"change":312,"percent_change":300,"volume":1947,"transactions":9,"vwap":848},"2025-05-02",200300,{"date":1949,"open":848,"high":1950,"low":180,"close":835,"change":201,"percent_change":1198,"volume":1951,"transactions":9,"vwap":835},"2025-05-01",1.046,159100,{"date":1953,"open":841,"high":841,"low":835,"close":852,"change":192,"percent_change":192,"volume":1954,"transactions":9,"vwap":852},"2025-04-30",223500,{"date":1956,"open":842,"high":945,"low":852,"close":852,"change":201,"percent_change":941,"volume":1957,"transactions":9,"vwap":852},"2025-04-29",81400,{"date":186,"open":848,"high":940,"low":848,"close":842,"change":274,"percent_change":1959,"volume":1960,"transactions":9,"vwap":842},2.94,118200]