[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDEV":3,"homepage-market-summary":27,"stock-historical-SDEV":169},{"ticker":4,"date":5,"profile":6,"quote":11},"SDEV","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Stablecoin Development Corporation","NYSE American",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},3.66,3.595,4.54,3.4,2.59,1.07,41.31,103106502.936463,604960,3.8342,650781.25,0.7809,131565.94618952635,0,4761,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},99.75,1583321,577912156.808335,22,"2025-04-21",[180,181,191,202,213,224,235,246,257,265,276,287,298,308,319,330,341,352,362,373,383,392,402,411,422,432,441,449,459,468,477,485,494,502,510,515,521,527,534,541,547,555,562,571,577,584,591,600,607,614,619,625,631,638,642,648,655,659,664,670,678,684,689,693,699,703,706,711,715,718,721,724,728,732,736,740,744,748,752,756,761,765,770,774,778,782,786,790,795,800,806,812,819,825,832,837,841,846,851,856,861,866,871,876,881,884,888,892,897,901,905,909,913,917,921,926,930,934,939,943,947,951,955,960,966,971,977,981,987,991,995,999,1003,1008,1012,1016,1020,1024,1028,1034,1036,1039,1042,1046,1050,1054,1057,1061,1065,1069,1072,1076,1080,1086,1092,1099,1105,1112,1117,1124,1131,1137,1141,1147,1153,1159,1166,1175,1183,1190,1197,1205,1213,1221,1228,1237,1246,1254,1262,1269,1278,1285,1294,1302,1311,1320,1327,1336,1342,1351,1359,1367,1376,1383,1392,1401,1408,1416,1423,1432,1440,1447,1452,1459,1467,1473,1480,1487,1492,1500,1505,1510,1516,1521,1527,1533,1536,1540,1544,1549,1554,1557,1560,1563,1567,1570,1574,1577,1581,1585,1589,1594,1599,1606,1611,1615,1619,1623,1627,1633,1638,1643,1647,1651,1655,1660,1665,1668,1672,1677,1683,1692,1696,1701,1708,1715,1721,1726,1730,1735,1741,1746,1751,1757,1765,1771,1778,1786,1793,1800,1808,1816,1823,1828,1834,1838,1844,1849,1852,1855,1859,1863,1866,1869,1873,1876,1879,1883,1886,1889,1893,1897,1900,1904,1907,1911,1916,1920,1924,1929,1933,1937,1941,1944,1947,1950,1954,1958,1961,1964,1967,1970,1973,1977,1980,1983,1987,1990,1993,1996,2000,2002,2005,2008,2012,2015,2018,2022,2026,2029,2032,2035,2038,2041,2045,2048,2051,2054,2058,2060,2063,2066,2069,2073,2075,2078,2081,2084,2087,2091,2094,2097,2100,2103,2105,2108,2111,2114,2117,2120,2123,2126,2128,2131,2134],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",2.7,3.13,2.37,-0.68,-20.8,29312172.036111,143591,2.7549,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",1.64,3.9299,1.62,3.27,1.7,108.28,192551884.393617,937790,3.0188,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",1.74,1.79,1.47,1.57,0.08,5.37,14831143.097951,72410,1.685,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",1.58,1.83,1.4,1.49,0.2,15.5,13799005.224302,60198,1.5745,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",1.22,1.3,1.18,1.29,0.17,15.18,4863237.543551,21931,1.2829,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",1.2,1.275,1.1,1.12,-0.15,-11.81,1194115.633331,4974,1.1735,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",0.99845,1.28,0.94,1.27,0.27,27,2260220.808468,9037,1.158,{"date":258,"open":17,"high":17,"low":259,"close":171,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",0.9612,-0.04,-3.85,1464207.96181,7442,1.0194,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",0.853,1.13,0.8512,1.04,0.1988,23.63,3169602.408426,9890,1.0032,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",0.8187,0.9,0.8104,0.8412,0.0052,0.62,279359,1819,0.8549,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",0.86,0.86605,0.81215,0.836,-0.0224,-2.61,190958.907521,1289,0.8429,{"date":299,"open":300,"high":301,"low":23,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",0.875,0.8971,0.8584,-0.0264,-2.98,251698.647656,1792,0.8717,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",0.8735,0.8929,0.8653,0.8848,-0.0084,-0.94,110917.545846,907,0.8803,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",0.86925,0.917,0.8692,0.8932,0.0336,3.91,192621.316883,986,0.8874,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",0.8678,0.8894,0.8595,0.8596,-0.0167,-1.91,180825.6,963,0.8656,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",0.8675,0.8908,0.8505,0.8763,0.0062,0.71,212601.8387,1234,0.8715,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",0.885,0.9198,0.8701,-0.0199,-2.24,206110.374658,1194,0.8939,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",0.88,0.9093,0.8734,0.89,-0.0007,-0.08,166008.866,1059,0.8898,{"date":374,"open":289,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",0.9464,0.8581,0.8907,0.0316,3.68,436186.9024,2609,0.8999,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":368,"percent_change":369,"volume":389,"transactions":390,"vwap":391},"2026-09-02",0.85,0.8768,0.8308,0.8591,263894.763953,1249,0.8554,{"date":393,"open":394,"high":395,"low":385,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",0.9168,0.923,0.8598,-0.0854,-9.04,706003.363267,3524,0.8742,{"date":403,"open":404,"high":171,"low":405,"close":406,"change":407,"percent_change":268,"volume":408,"transactions":409,"vwap":410},"2026-08-31",0.9358,0.9082,0.9452,0.0106,465926.689087,2864,0.9299,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",0.97,0.9796,0.93,0.9346,-0.0442,-4.52,692325.217156,2592,0.9535,{"date":423,"open":424,"high":270,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",0.98,0.97435,0.9788,0.0088,0.91,1162266,4707,1.0102,{"date":433,"open":434,"high":435,"low":415,"close":413,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",0.9586,0.9987,-0.07,-6.73,600251.811818,4197,0.9705,{"date":442,"open":270,"high":443,"low":444,"close":270,"change":369,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",1.0497,0.9694,-7.14,1060309.374705,6480,1.0384,{"date":450,"open":451,"high":452,"low":453,"close":240,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",1.24,1.26,1.02,-0.02,-1.75,4854031.391743,27444,1.1999,{"date":460,"open":461,"high":229,"low":462,"close":463,"change":464,"percent_change":205,"volume":465,"transactions":466,"vwap":467},"2026-08-21",1.25,1.095,1.14,0.02,10489296.188333,52967,1.246,{"date":469,"open":17,"high":470,"low":471,"close":240,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",1.165,0.977,0.12,12,296342.384473,1651,1.0784,{"date":478,"open":237,"high":237,"low":479,"close":171,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",0.96,0.0704,7.57,150819.532101,993,1.0268,{"date":486,"open":424,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",0.9998,0.9296,-0.0504,-5.14,63569.590334,835,0.9758,{"date":495,"open":496,"high":453,"low":413,"close":424,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",0.9991,-0.05,-4.85,106861.237921,1925,0.9989,{"date":503,"open":453,"high":270,"low":504,"close":505,"change":163,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",1.01,1.03,3,72751.801547,859,1.0225,{"date":511,"open":171,"high":453,"low":171,"close":171,"change":25,"percent_change":25,"volume":512,"transactions":513,"vwap":514},"2026-08-13",62826.154861,585,1.0136,{"date":516,"open":270,"high":517,"low":171,"close":171,"change":260,"percent_change":261,"volume":518,"transactions":519,"vwap":520},"2026-08-12",1.0474,63586.802504,472,1.0174,{"date":522,"open":504,"high":270,"low":171,"close":270,"change":464,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",1.96,115068.212677,841,1.0201,{"date":528,"open":453,"high":505,"low":171,"close":453,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",-0.01,-0.97,98055.057423,717,1.0172,{"date":535,"open":98,"high":98,"low":536,"close":505,"change":529,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",1.015,-0.96,55075.209803,962,1.0387,{"date":542,"open":98,"high":239,"low":453,"close":270,"change":543,"percent_change":413,"volume":544,"transactions":545,"vwap":546},"2026-08-06",0.01,67544.04014,732,1.0396,{"date":548,"open":504,"high":549,"low":171,"close":505,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",1.06,0.07,7.29,103030.0459,1518,1.0402,{"date":556,"open":239,"high":557,"low":479,"close":479,"change":241,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",1.1128,-13.51,278852.545804,1812,1.0296,{"date":563,"open":564,"high":565,"low":566,"close":566,"change":260,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-03",1.15,1.16,1.11,-3.48,92546.34542,1136,1.1331,{"date":572,"open":251,"high":251,"low":463,"close":564,"change":113,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-31",-2.54,42220.134277,483,1.164,{"date":578,"open":579,"high":579,"low":240,"close":228,"change":69,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-30",1.19,4.42,68075.655279,639,1.1545,{"date":585,"open":463,"high":228,"low":586,"close":268,"change":454,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-29",1.1201,-1.74,63926.114768,598,1.1404,{"date":592,"open":593,"high":594,"low":595,"close":564,"change":163,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-28",1.125,1.17,1.1099,2.68,90149.493753,815,1.1405,{"date":601,"open":564,"high":228,"low":602,"close":240,"change":464,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-27",1.1015,1.82,61801.629235,525,1.1226,{"date":608,"open":463,"high":463,"low":609,"close":239,"change":113,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-24",1.08,-2.65,68356.767852,749,1.1095,{"date":615,"open":594,"high":579,"low":240,"close":268,"change":454,"percent_change":587,"volume":616,"transactions":617,"vwap":618},"2026-07-23",45506.638968,586,1.1577,{"date":620,"open":451,"high":461,"low":564,"close":564,"change":497,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-22",-4.17,100798.8,663,1.2078,{"date":626,"open":451,"high":452,"low":228,"close":237,"change":260,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-21",-3.23,153223.839003,1122,1.2188,{"date":632,"open":226,"high":633,"low":226,"close":451,"change":529,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-20",1.265,-0.8,77082.930536,693,1.2442,{"date":639,"open":226,"high":229,"low":226,"close":461,"change":543,"percent_change":640,"volume":641,"transactions":9,"vwap":461},"2026-07-17",0.81,112100,{"date":643,"open":229,"high":644,"low":645,"close":451,"change":260,"percent_change":646,"volume":647,"transactions":9,"vwap":451},"2026-07-16",1.31,1.23,-3.12,181400,{"date":649,"open":650,"high":651,"low":237,"close":249,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":249},"2026-07-15",1.21,1.32,0.06,4.92,134700,{"date":656,"open":650,"high":251,"low":228,"close":226,"change":69,"percent_change":657,"volume":658,"transactions":9,"vwap":226},"2026-07-14",4.27,140200,{"date":660,"open":229,"high":217,"low":565,"close":594,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":594},"2026-07-13",-0.16,-12.03,362800,{"date":665,"open":666,"high":217,"low":651,"close":667,"change":113,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-07-10",1.35,1.33,-2.21,191200,{"date":671,"open":672,"high":673,"low":644,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-09",1.53,1.6,1.36,-0.14,-9.33,309000,{"date":679,"open":251,"high":672,"low":565,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-08",1.5,0.25,20,631800,{"date":685,"open":651,"high":217,"low":461,"close":461,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":461},"2026-07-07",-0.13,-9.42,279200,{"date":690,"open":644,"high":206,"low":452,"close":691,"change":464,"percent_change":206,"volume":692,"transactions":9,"vwap":691},"2026-07-06",1.38,911000,{"date":694,"open":651,"high":695,"low":251,"close":674,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":674},"2026-07-02",1.56,0.32,30.77,23102700,{"date":700,"open":609,"high":566,"low":453,"close":270,"change":529,"percent_change":701,"volume":702,"transactions":9,"vwap":270},"2026-07-01",-0.95,8732500,{"date":704,"open":17,"high":239,"low":505,"close":98,"change":25,"percent_change":25,"volume":705,"transactions":9,"vwap":98},"2026-06-30",48200,{"date":707,"open":239,"high":240,"low":504,"close":98,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":98},"2026-06-29",-0.06,-5.41,105300,{"date":712,"open":240,"high":565,"low":17,"close":566,"change":529,"percent_change":713,"volume":714,"transactions":9,"vwap":566},"2026-06-26",-0.89,196000,{"date":716,"open":240,"high":228,"low":77,"close":240,"change":543,"percent_change":279,"volume":717,"transactions":9,"vwap":240},"2026-06-25",86400,{"date":719,"open":565,"high":226,"low":239,"close":566,"change":260,"percent_change":567,"volume":720,"transactions":9,"vwap":566},"2026-06-24",100300,{"date":722,"open":240,"high":645,"low":239,"close":564,"change":543,"percent_change":364,"volume":723,"transactions":9,"vwap":564},"2026-06-23",108800,{"date":725,"open":461,"high":251,"low":463,"close":463,"change":369,"percent_change":726,"volume":727,"transactions":9,"vwap":463},"2026-06-22",-6.56,201600,{"date":729,"open":228,"high":461,"low":228,"close":226,"change":163,"percent_change":730,"volume":731,"transactions":9,"vwap":226},"2026-06-18",2.52,131900,{"date":733,"open":268,"high":680,"low":268,"close":579,"change":208,"percent_change":734,"volume":735,"transactions":9,"vwap":579},"2026-06-17",7.21,463400,{"date":737,"open":239,"high":594,"low":77,"close":566,"change":163,"percent_change":738,"volume":739,"transactions":9,"vwap":566},"2026-06-16",2.78,149500,{"date":741,"open":270,"high":564,"low":270,"close":609,"change":550,"percent_change":742,"volume":743,"transactions":9,"vwap":609},"2026-06-15",6.93,150400,{"date":745,"open":77,"high":463,"low":504,"close":504,"change":369,"percent_change":746,"volume":747,"transactions":9,"vwap":504},"2026-06-12",-7.34,614700,{"date":749,"open":98,"high":463,"low":505,"close":77,"change":464,"percent_change":750,"volume":751,"transactions":9,"vwap":77},"2026-06-11",1.87,1593300,{"date":753,"open":17,"high":566,"low":505,"close":17,"change":163,"percent_change":754,"volume":755,"transactions":9,"vwap":17},"2026-06-10",2.88,69900,{"date":757,"open":564,"high":565,"low":270,"close":270,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":270},"2026-06-09",-0.12,-10.34,198000,{"date":762,"open":579,"high":650,"low":268,"close":565,"change":50,"percent_change":763,"volume":764,"transactions":9,"vwap":565},"2026-06-08",3.57,78900,{"date":766,"open":237,"high":461,"low":566,"close":240,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":240},"2026-06-05",-0.09,-7.44,84200,{"date":771,"open":228,"high":251,"low":564,"close":650,"change":69,"percent_change":772,"volume":773,"transactions":9,"vwap":650},"2026-06-04",4.31,101800,{"date":775,"open":463,"high":594,"low":239,"close":565,"change":543,"percent_change":776,"volume":777,"transactions":9,"vwap":565},"2026-06-03",0.87,73100,{"date":779,"open":268,"high":565,"low":609,"close":564,"change":708,"percent_change":780,"volume":781,"transactions":9,"vwap":564},"2026-06-02",-4.96,297700,{"date":783,"open":645,"high":227,"low":594,"close":650,"change":708,"percent_change":784,"volume":785,"transactions":9,"vwap":650},"2026-06-01",-4.72,271200,{"date":787,"open":667,"high":674,"low":461,"close":251,"change":260,"percent_change":788,"volume":789,"transactions":9,"vwap":251},"2026-05-29",-3.05,115700,{"date":791,"open":674,"high":792,"low":229,"close":644,"change":767,"percent_change":793,"volume":794,"transactions":9,"vwap":644},"2026-05-28",1.42,-6.43,197200,{"date":796,"open":461,"high":792,"low":645,"close":217,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":217},"2026-05-27",0.09,6.87,196700,{"date":801,"open":667,"high":802,"low":461,"close":644,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":644},"2026-05-26",1.39,-0.1,-7.09,601900,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":436,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-05-22",1.54,1.41,-4.73,5236300,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":260,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-05-21",1.65,1.43,1.48,-2.63,54600,{"date":820,"open":673,"high":193,"low":821,"close":822,"change":113,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-05-20",1.45,1.52,-1.94,99100,{"date":826,"open":827,"high":828,"low":829,"close":829,"change":260,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-05-19",1.59,1.63,1.55,-2.52,54700,{"date":833,"open":834,"high":835,"low":215,"close":827,"change":497,"percent_change":788,"volume":836,"transactions":9,"vwap":827},"2026-05-18",1.69,1.72,110400,{"date":838,"open":839,"high":839,"low":673,"close":193,"change":25,"percent_change":25,"volume":840,"transactions":9,"vwap":193},"2026-05-15",1.73,70000,{"date":842,"open":843,"high":843,"low":195,"close":193,"change":675,"percent_change":844,"volume":845,"transactions":9,"vwap":193},"2026-05-14",1.84,-7.87,141000,{"date":847,"open":204,"high":205,"low":834,"close":848,"change":50,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-13",1.78,2.3,94700,{"date":852,"open":814,"high":853,"low":814,"close":204,"change":797,"percent_change":854,"volume":855,"transactions":9,"vwap":204},"2026-05-12",1.88,5.45,131800,{"date":857,"open":858,"high":859,"low":195,"close":814,"change":464,"percent_change":645,"volume":860,"transactions":9,"vwap":814},"2026-05-11",1.67,1.9,165100,{"date":862,"open":215,"high":858,"low":816,"close":828,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":828},"2026-05-08",0.1,6.54,113800,{"date":867,"open":814,"high":814,"low":868,"close":672,"change":758,"percent_change":869,"volume":870,"transactions":9,"vwap":672},"2026-05-07",1.51,-7.27,87800,{"date":872,"open":816,"high":814,"low":217,"close":814,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":814},"2026-05-06",0.22,15.38,145900,{"date":877,"open":667,"high":878,"low":229,"close":815,"change":472,"percent_change":879,"volume":880,"transactions":9,"vwap":815},"2026-05-05",1.46,9.16,83100,{"date":882,"open":674,"high":821,"low":644,"close":644,"change":25,"percent_change":25,"volume":883,"transactions":9,"vwap":644},"2026-05-04",125700,{"date":885,"open":644,"high":667,"low":451,"close":644,"change":550,"percent_change":886,"volume":887,"transactions":9,"vwap":644},"2026-05-01",5.65,53100,{"date":889,"open":461,"high":227,"low":645,"close":451,"change":113,"percent_change":890,"volume":891,"transactions":9,"vwap":451},"2026-04-30",-2.36,58100,{"date":893,"open":651,"high":894,"low":237,"close":251,"change":543,"percent_change":895,"volume":896,"transactions":9,"vwap":251},"2026-04-29",1.34,0.79,125200,{"date":898,"open":651,"high":691,"low":452,"close":452,"change":497,"percent_change":899,"volume":900,"transactions":9,"vwap":452},"2026-04-28",-3.82,55400,{"date":902,"open":667,"high":217,"low":644,"close":644,"change":454,"percent_change":903,"volume":904,"transactions":9,"vwap":644},"2026-04-27",-1.5,68000,{"date":906,"open":227,"high":809,"low":229,"close":667,"change":50,"percent_change":907,"volume":908,"transactions":9,"vwap":667},"2026-04-24",3.1,125500,{"date":910,"open":691,"high":680,"low":249,"close":229,"change":803,"percent_change":911,"volume":912,"transactions":9,"vwap":229},"2026-04-23",-7.19,110100,{"date":914,"open":691,"high":206,"low":691,"close":802,"change":543,"percent_change":915,"volume":916,"transactions":9,"vwap":802},"2026-04-22",0.72,147000,{"date":918,"open":217,"high":792,"low":691,"close":691,"change":454,"percent_change":919,"volume":920,"transactions":9,"vwap":691},"2026-04-21",-1.43,171100,{"date":922,"open":816,"high":218,"low":923,"close":217,"change":675,"percent_change":924,"volume":925,"transactions":9,"vwap":217},"2026-04-20",1.37,-9.09,161700,{"date":927,"open":672,"high":829,"low":218,"close":808,"change":50,"percent_change":928,"volume":929,"transactions":9,"vwap":808},"2026-04-17",2.67,120900,{"date":931,"open":215,"high":195,"low":809,"close":680,"change":436,"percent_change":932,"volume":933,"transactions":9,"vwap":680},"2026-04-16",-4.46,180700,{"date":935,"open":858,"high":936,"low":808,"close":207,"change":767,"percent_change":937,"volume":938,"transactions":9,"vwap":207},"2026-04-15",1.68,-5.42,294300,{"date":940,"open":193,"high":941,"low":215,"close":941,"change":464,"percent_change":226,"volume":942,"transactions":9,"vwap":941},"2026-04-14",1.66,77800,{"date":944,"open":827,"high":858,"low":215,"close":193,"change":50,"percent_change":945,"volume":946,"transactions":9,"vwap":193},"2026-04-13",2.5,102600,{"date":948,"open":695,"high":949,"low":829,"close":673,"change":464,"percent_change":251,"volume":950,"transactions":9,"vwap":673},"2026-04-10",1.71,424200,{"date":952,"open":197,"high":839,"low":829,"close":215,"change":661,"percent_change":953,"volume":954,"transactions":9,"vwap":215},"2026-04-09",-9.2,186800,{"date":956,"open":843,"high":957,"low":834,"close":204,"change":50,"percent_change":958,"volume":959,"transactions":9,"vwap":204},"2026-04-08",1.91,2.35,199800,{"date":961,"open":962,"high":843,"low":195,"close":197,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":197},"2026-04-07",1.8,-0.18,-9.57,170200,{"date":967,"open":197,"high":968,"low":941,"close":853,"change":436,"percent_change":969,"volume":970,"transactions":9,"vwap":853},"2026-04-06",2.13,-3.59,317400,{"date":972,"open":215,"high":973,"low":207,"close":123,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":123},"2026-04-02",1.98,0.36,22.64,637600,{"date":978,"open":868,"high":834,"low":218,"close":827,"change":863,"percent_change":979,"volume":980,"transactions":9,"vwap":827},"2026-04-01",6.71,213300,{"date":982,"open":983,"high":822,"low":923,"close":218,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":218},"2026-03-31",1.44,0.14,10.37,250600,{"date":988,"open":983,"high":680,"low":667,"close":666,"change":241,"percent_change":989,"volume":990,"transactions":9,"vwap":666},"2026-03-30",-10,254800,{"date":992,"open":672,"high":673,"low":792,"close":680,"change":113,"percent_change":993,"volume":994,"transactions":9,"vwap":680},"2026-03-27",-1.96,227200,{"date":996,"open":815,"high":197,"low":815,"close":672,"change":103,"percent_change":997,"volume":998,"transactions":9,"vwap":672},"2026-03-26",7.75,364300,{"date":1000,"open":828,"high":814,"low":217,"close":792,"change":369,"percent_change":1001,"volume":1002,"transactions":9,"vwap":792},"2026-03-25",-5.33,387300,{"date":1004,"open":217,"high":1005,"low":251,"close":680,"change":472,"percent_change":1006,"volume":1007,"transactions":9,"vwap":680},"2026-03-24",1.75,8.7,1217900,{"date":1009,"open":579,"high":218,"low":268,"close":691,"change":873,"percent_change":1010,"volume":1011,"transactions":9,"vwap":691},"2026-03-23",18.97,1065900,{"date":1013,"open":226,"high":461,"low":565,"close":565,"change":708,"percent_change":1014,"volume":1015,"transactions":9,"vwap":565},"2026-03-20",-4.92,132600,{"date":1017,"open":461,"high":249,"low":564,"close":226,"change":708,"percent_change":1018,"volume":1019,"transactions":9,"vwap":226},"2026-03-19",-4.69,250800,{"date":1021,"open":227,"high":674,"low":452,"close":249,"change":369,"percent_change":1022,"volume":1023,"transactions":9,"vwap":249},"2026-03-18",-5.88,225600,{"date":1025,"open":815,"high":878,"low":452,"close":674,"change":767,"percent_change":1026,"volume":1027,"transactions":9,"vwap":674},"2026-03-17",-6.21,448600,{"date":1029,"open":645,"high":1030,"low":226,"close":821,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":821},"2026-03-16",1.85,0.24,19.83,5588100,{"date":1035,"open":451,"high":249,"low":463,"close":650,"change":708,"percent_change":784,"volume":954,"transactions":9,"vwap":650},"2026-03-13",{"date":1037,"open":461,"high":227,"low":579,"close":251,"change":25,"percent_change":25,"volume":1038,"transactions":9,"vwap":251},"2026-03-12",219100,{"date":1040,"open":451,"high":674,"low":237,"close":251,"change":543,"percent_change":895,"volume":1041,"transactions":9,"vwap":251},"2026-03-11",242300,{"date":1043,"open":226,"high":227,"low":463,"close":452,"change":464,"percent_change":1044,"volume":1045,"transactions":9,"vwap":452},"2026-03-10",1.61,321600,{"date":1047,"open":691,"high":691,"low":566,"close":451,"change":241,"percent_change":1048,"volume":1049,"transactions":9,"vwap":451},"2026-03-09",-10.79,514300,{"date":1051,"open":680,"high":673,"low":666,"close":802,"change":767,"percent_change":1052,"volume":1053,"transactions":9,"vwap":802},"2026-03-06",-6.08,1296900,{"date":1055,"open":878,"high":868,"low":809,"close":816,"change":464,"percent_change":923,"volume":1056,"transactions":9,"vwap":816},"2026-03-05",153300,{"date":1058,"open":672,"high":808,"low":691,"close":878,"change":454,"percent_change":1059,"volume":1060,"transactions":9,"vwap":878},"2026-03-04",-1.35,203500,{"date":1062,"open":815,"high":215,"low":674,"close":816,"change":69,"percent_change":1063,"volume":1064,"transactions":9,"vwap":816},"2026-03-03",3.5,274500,{"date":1066,"open":666,"high":197,"low":229,"close":815,"change":529,"percent_change":1067,"volume":1068,"transactions":9,"vwap":815},"2026-03-02",-0.69,470300,{"date":1070,"open":868,"high":822,"low":802,"close":983,"change":767,"percent_change":1022,"volume":1071,"transactions":9,"vwap":983},"2026-02-27",261500,{"date":1073,"open":680,"high":834,"low":792,"close":672,"change":454,"percent_change":1074,"volume":1075,"transactions":9,"vwap":672},"2026-02-26",-1.29,397200,{"date":1077,"open":936,"high":197,"low":680,"close":829,"change":803,"percent_change":1078,"volume":1079,"transactions":9,"vwap":829},"2026-02-25",-6.06,507400,{"date":1081,"open":1082,"high":968,"low":829,"close":814,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":814},"2026-02-24",2.1,-0.45,-21.43,1115000,{"date":1087,"open":1088,"high":1088,"low":123,"close":1082,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1082},"2026-02-23",2.8,-0.9,-30,903400,{"date":1093,"open":1088,"high":1094,"low":1095,"close":506,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":506},"2026-02-20",3.75,2.55,0.45,17.65,1592380,{"date":1100,"open":958,"high":1101,"low":958,"close":1095,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1095},"2026-02-19",2.95,0.4,18.6,644860,{"date":1106,"open":183,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-02-18",2.75,2.15,-0.55,-20.37,277540,{"date":1113,"open":1114,"high":1101,"low":1114,"close":183,"change":863,"percent_change":1115,"volume":1116,"transactions":9,"vwap":183},"2026-02-17",2.65,3.85,286680,{"date":1118,"open":1119,"high":1120,"low":1095,"close":1121,"change":1122,"percent_change":759,"volume":1123,"transactions":9,"vwap":1121},"2026-02-13",3.05,3.6,2.6,-0.3,405980,{"date":1125,"open":1126,"high":1120,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-02-12",3.35,2.9,-0.4,-12.12,201740,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1134,"change":92,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-02-11",3.55,3.3,-5.71,171380,{"date":1138,"open":1120,"high":1139,"low":1063,"close":1063,"change":92,"percent_change":709,"volume":1140,"transactions":9,"vwap":1063},"2026-02-10",4.05,364980,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1145,"change":803,"percent_change":817,"volume":1146,"transactions":9,"vwap":1145},"2026-02-09",4.35,4.75,3.7,565560,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1151,"change":69,"percent_change":667,"volume":1152,"transactions":9,"vwap":1151},"2026-02-06",3.95,4.7,3.8,354560,{"date":1154,"open":1150,"high":1155,"low":1094,"close":1094,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1094},"2026-02-05",5.3,-1,-21.05,338980,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1144,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1144},"2026-02-04",6,4.65,-1.05,-18.1,404700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-02-03",8.35,8.65,5.7,5.8,-2.75,-32.16,378560,{"date":1176,"open":1177,"high":1178,"low":1168,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-02-02",9.25,9.4,8.55,-0.75,-8.06,197760,{"date":1184,"open":1177,"high":1185,"low":1186,"close":1187,"change":69,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-01-30",10.65,8.8,9.3,0.54,272600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1177,"change":1180,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1177},"2026-01-29",9.95,10,8.95,-7.5,299740,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1193,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1193},"2026-01-28",10.75,12.4,9.1,-1.85,-15.61,573240,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-01-27",15,9,11.85,-3.9,-24.76,937340,{"date":1214,"open":1215,"high":1216,"low":220,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-01-26",23.15,23.3,15.75,-7.8,-33.12,412260,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":261,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-01-23",26.35,23.2,23.55,-14.05,211140,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-01-22",29.4,29.95,25.5,27.4,-1.95,-6.64,255660,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-01-21",31.5,31.75,27.55,29.35,-3.15,-9.69,409500,{"date":1247,"open":1248,"high":1249,"low":1239,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-01-20",54.95,55.55,32.5,-41.35,-55.99,684560,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":68,"volume":1261,"transactions":9,"vwap":1259},"2026-01-16",61.5,92,58.6,73.85,10.4,557140,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":92,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-01-15",62,73.7,63.45,-0.31,203940,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-01-14",59.6,65,54.5,63.65,-1.55,-2.38,181260,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1281,"change":1283,"percent_change":788,"volume":1284,"transactions":9,"vwap":1281},"2026-01-13",63.95,65.2,52.099998,-2.05,283680,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-01-12",86.6,86.95,60.65,67.25,-28.55,-29.8,601660,{"date":1295,"open":1296,"high":174,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-01-09",49.35,48.45,95.8,48.5,102.54,2141060,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-01-08",51.6,57.45,40.95,47.3,-5.9,-11.09,264780,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-01-07",36.95,55.7,35.95,53.2,16.25,43.98,674400,{"date":1321,"open":1322,"high":1313,"low":1323,"close":1313,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1313},"2026-01-06",33.5,30.55,3.2,9.48,133240,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-01-05",29.1,36.5,27.5,33.75,4.4,14.99,187960,{"date":1337,"open":1338,"high":1239,"low":1339,"close":1242,"change":564,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1242},"2026-01-02",27.75,27.35,4.08,90520,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2025-12-31",30.049999,30.5,26.049999,28.2,-2.8,-9.03,157040,{"date":1352,"open":1353,"high":1250,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2025-12-30",23.45,22.049999,31,6.7,27.57,436800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":69,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2025-12-29",23.75,24.7,21.55,24.3,0.21,84600,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2025-12-26",23.5,24.35,22.75,24.25,0.5,2.11,48840,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1361,"change":279,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1361},"2025-12-24",22.3,25.3,21.95,3.94,88500,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2025-12-23",25.6,26.2,21.85,22.85,-4.3,-15.84,223480,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2025-12-22",26.8,31.15,24.85,27.15,0.65,2.45,480640,{"date":1402,"open":220,"high":1403,"low":220,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2025-12-19",32.35,26.5,11.75,79.66,6196560,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1172,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2025-12-18",17.55,20.9,14.6,14.75,-15.71,246920,{"date":1417,"open":1418,"high":1419,"low":220,"close":1420,"change":197,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2025-12-17",15.9,18.3,17.5,10.76,179120,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2025-12-16",13.6,16.049999,13.3,15.8,2.25,16.61,162500,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1083,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2025-12-15",13.8,16,13.5,13.55,-3.21,161720,{"date":1441,"open":1442,"high":1207,"low":1443,"close":1444,"change":497,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-12-12",13.15,12.75,14,-0.36,162900,{"date":1448,"open":1185,"high":1413,"low":1193,"close":1449,"change":123,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-12-11",14.05,16.12,339280,{"date":1453,"open":1179,"high":1454,"low":1455,"close":1456,"change":1119,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-12-10",12.45,8.15,12.1,33.7,350940,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":227,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-12-09",7.2,9.35,7,9.05,16.77,164400,{"date":1468,"open":1161,"high":1469,"low":1470,"close":997,"change":197,"percent_change":1471,"volume":1472,"transactions":9,"vwap":997},"2025-12-08",8.75,5.95,28.1,535500,{"date":1474,"open":1155,"high":1475,"low":1155,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-12-05",6.1,6.05,0.6,11.01,70460,{"date":1481,"open":1482,"high":854,"low":1483,"close":854,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":854},"2025-12-04",5.35,5.05,0.15,2.83,9420,{"date":1488,"open":1483,"high":1482,"low":1489,"close":1155,"change":219,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1155},"2025-12-03",5,3.92,8740,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2025-12-02",5.4,5.55,5.1,-0.35,-6.42,14160,{"date":1501,"open":1494,"high":1502,"low":1503,"close":854,"change":25,"percent_change":25,"volume":1504,"transactions":9,"vwap":854},"2025-12-01",5.5,5.15,12200,{"date":1506,"open":1496,"high":854,"low":1489,"close":854,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":854},"2025-11-28",0.35,6.86,17780,{"date":1511,"open":1150,"high":1512,"low":1513,"close":1496,"change":1102,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1496},"2025-11-26",5.2,4.6,8.51,27220,{"date":1517,"open":1518,"high":1519,"low":1513,"close":1150,"change":1484,"percent_change":1134,"volume":1520,"transactions":9,"vwap":1150},"2025-11-25",4.8,4.9,12320,{"date":1522,"open":1143,"high":1523,"low":1143,"close":1524,"change":681,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-11-24",4.95,4.55,5.81,24220,{"date":1528,"open":1518,"high":1489,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-11-21",4.3,-0.65,-13.13,31360,{"date":1534,"open":1496,"high":1494,"low":1519,"close":1523,"change":497,"percent_change":1156,"volume":1535,"transactions":9,"vwap":1523},"2025-11-20",23540,{"date":1537,"open":854,"high":854,"low":1518,"close":1489,"change":1128,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1489},"2025-11-19",-7.41,28460,{"date":1541,"open":1482,"high":854,"low":1512,"close":1494,"change":497,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1494},"2025-11-18",-0.92,20020,{"date":1545,"open":1489,"high":854,"low":1489,"close":854,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":854},"2025-11-17",0.3,5.83,45720,{"date":1550,"open":1551,"high":854,"low":1483,"close":1503,"change":1497,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1503},"2025-11-14",5.25,-6.36,14960,{"date":1555,"open":1503,"high":1502,"low":1489,"close":1502,"change":863,"percent_change":1030,"volume":1556,"transactions":9,"vwap":1502},"2025-11-13",51200,{"date":1558,"open":1482,"high":1495,"low":1551,"close":1494,"change":69,"percent_change":415,"volume":1559,"transactions":9,"vwap":1494},"2025-11-12",28940,{"date":1561,"open":1482,"high":854,"low":1503,"close":1482,"change":497,"percent_change":147,"volume":1562,"transactions":9,"vwap":1482},"2025-11-11",40080,{"date":1564,"open":1494,"high":854,"low":1489,"close":1494,"change":863,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1494},"2025-11-10",1.89,16900,{"date":1568,"open":1494,"high":1494,"low":1519,"close":1155,"change":497,"percent_change":147,"volume":1569,"transactions":9,"vwap":1155},"2025-11-07",33000,{"date":1571,"open":1502,"high":1502,"low":1155,"close":1482,"change":92,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1482},"2025-11-06",-3.6,12820,{"date":1575,"open":1502,"high":1495,"low":1494,"close":1495,"change":69,"percent_change":428,"volume":1576,"transactions":9,"vwap":1495},"2025-11-05",23180,{"date":1578,"open":1494,"high":1170,"low":1482,"close":1502,"change":69,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1502},"2025-11-04",0.92,23440,{"date":1582,"open":886,"high":1170,"low":854,"close":854,"change":1122,"percent_change":1583,"volume":1584,"transactions":9,"vwap":854},"2025-11-03",-5.22,29720,{"date":1586,"open":1171,"high":1470,"low":1587,"close":1587,"change":241,"percent_change":573,"volume":1588,"transactions":9,"vwap":1587},"2025-10-31",5.75,10500,{"date":1590,"open":1161,"high":1475,"low":1587,"close":1591,"change":803,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-10-30",5.9,-1.67,36600,{"date":1595,"open":1475,"high":1596,"low":1161,"close":1161,"change":1122,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1161},"2025-10-29",6.35,-4.76,36280,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":863,"percent_change":1044,"volume":1605,"transactions":9,"vwap":1604},"2025-10-28",6.25,6.55,5.85,6.3,42080,{"date":1607,"open":1608,"high":1609,"low":1161,"close":1608,"change":69,"percent_change":640,"volume":1610,"transactions":9,"vwap":1608},"2025-10-27",6.2,6.4,31900,{"date":1612,"open":1601,"high":1601,"low":1591,"close":1613,"change":25,"percent_change":25,"volume":1614,"transactions":9,"vwap":1613},"2025-10-24",6.15,33580,{"date":1616,"open":1171,"high":1609,"low":886,"close":1613,"change":1373,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1613},"2025-10-23",8.85,45600,{"date":1620,"open":1591,"high":1591,"low":1494,"close":886,"change":241,"percent_change":1621,"volume":1622,"transactions":9,"vwap":886},"2025-10-22",-2.59,29520,{"date":1624,"open":1601,"high":1609,"low":1170,"close":1171,"change":91,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1171},"2025-10-21",-10.77,65260,{"date":1628,"open":1512,"high":1629,"low":1512,"close":1630,"change":227,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-10-20",6.9,6.5,25,211180,{"date":1634,"open":854,"high":1170,"low":1483,"close":1512,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1512},"2025-10-17",-0.5,-8.77,55440,{"date":1639,"open":1483,"high":1640,"low":1523,"close":1170,"change":1398,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1170},"2025-10-16",7.05,12.87,421160,{"date":1644,"open":1496,"high":1502,"low":1483,"close":1483,"change":92,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1483},"2025-10-15",-3.81,76220,{"date":1648,"open":1603,"high":1603,"low":1512,"close":1551,"change":1180,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1551},"2025-10-14",-12.5,82280,{"date":1652,"open":1604,"high":1596,"low":1171,"close":1161,"change":241,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1161},"2025-10-13",-2.44,44080,{"date":1656,"open":1608,"high":1657,"low":1475,"close":1613,"change":1122,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1613},"2025-10-10",6.6,-4.65,61180,{"date":1661,"open":1470,"high":1629,"low":1470,"close":1662,"change":1096,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-10-09",6.45,7.5,80360,{"date":1666,"open":1601,"high":1662,"low":1587,"close":1161,"change":1122,"percent_change":1597,"volume":1667,"transactions":9,"vwap":1161},"2025-10-08",63160,{"date":1669,"open":1601,"high":1596,"low":1171,"close":1604,"change":219,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1604},"2025-10-07",3.28,81660,{"date":1673,"open":1674,"high":1629,"low":1161,"close":1475,"change":91,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1475},"2025-10-06",6.8,-10.29,75720,{"date":1678,"open":997,"high":1679,"low":1356,"close":1674,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1674},"2025-10-03",8,-0.85,-11.11,126420,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-10-02",6.95,8.2,6.85,7.65,0.8,11.68,205160,{"date":1693,"open":1608,"high":1463,"low":1608,"close":1687,"change":1096,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1687},"2025-10-01",7.03,77480,{"date":1697,"open":1662,"high":1685,"low":1475,"close":1609,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1609},"2025-09-30",-5.4,-45.76,216560,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":385,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-09-29",11,12.6,11.8,7.76,261540,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1711,"change":681,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-09-26",10.5,10.95,10.35,2.34,39400,{"date":1716,"open":1717,"high":1703,"low":1718,"close":1719,"change":803,"percent_change":147,"volume":1720,"transactions":9,"vwap":1719},"2025-09-25",10.9,10.3,10.7,41200,{"date":1722,"open":1710,"high":1723,"low":1710,"close":1724,"change":863,"percent_change":415,"volume":1725,"transactions":9,"vwap":1724},"2025-09-24",11.4,10.8,64960,{"date":1727,"open":1260,"high":1199,"low":1728,"close":1719,"change":1484,"percent_change":792,"volume":1729,"transactions":9,"vwap":1719},"2025-09-23",10.15,73260,{"date":1731,"open":1201,"high":1719,"low":1464,"close":1732,"change":821,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-09-22",10.55,15.93,155740,{"date":1736,"open":1737,"high":1719,"low":1201,"close":1201,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1201},"2025-09-19",9.7,-0.6,-6.19,853240,{"date":1742,"open":1006,"high":1710,"low":1006,"close":1737,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1737},"2025-09-18",0.95,10.86,113840,{"date":1747,"open":1185,"high":1703,"low":1469,"close":1469,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1469},"2025-09-17",-2.2,-20.09,221400,{"date":1752,"open":1753,"high":1754,"low":1710,"close":1711,"change":1172,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1711},"2025-09-16",10.85,11.65,-20.07,233980,{"date":1758,"open":1759,"high":1760,"low":1456,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-09-15",14.55,16.5,13.7,0.75,5.79,508800,{"date":1766,"open":1207,"high":1767,"low":1704,"close":1768,"change":455,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-09-12",15.3,12.95,-11.9,300620,{"date":1772,"open":1209,"high":1773,"low":1774,"close":1775,"change":1114,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-09-11",15.6,11.5,14.7,21.99,499540,{"date":1779,"open":1780,"high":1781,"low":1774,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-09-10",11.6,13.35,12.05,0.55,4.78,273980,{"date":1787,"open":1788,"high":1789,"low":1723,"close":1774,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1774},"2025-09-09",12.9,14.15,-2,-14.81,458780,{"date":1794,"open":1317,"high":1795,"low":1796,"close":1436,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1436},"2025-09-08",17.3,13.1,-5.15,-27.61,693860,{"date":1801,"open":1802,"high":1803,"low":1428,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-09-05",18.7,19.8,18.65,-2.45,-11.61,1909360,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-09-04",13.85,22.2,21.1,7.7,57.46,4002520,{"date":1817,"open":1818,"high":1437,"low":1754,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-09-03",12.5,13.4,2,17.54,1119700,{"date":1824,"open":1201,"high":1825,"low":1464,"close":1723,"change":945,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1723},"2025-09-02",12.7,28.09,1318980,{"date":1829,"open":1469,"high":1185,"low":1830,"close":1831,"change":1398,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-08-29",8.25,8.9,7.88,1678340,{"date":1835,"open":1663,"high":1179,"low":1836,"close":1830,"change":1373,"percent_change":1662,"volume":1837,"transactions":9,"vwap":1830},"2025-08-28",7.25,1165020,{"date":1839,"open":1201,"high":1840,"low":1663,"close":997,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":997},"2025-08-27",9.5,3.25,72.22,28295640,{"date":1845,"open":1524,"high":1162,"low":1143,"close":1846,"change":497,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-08-26",4.5,-1.1,4811680,{"date":1850,"open":1846,"high":1519,"low":1846,"close":1524,"change":25,"percent_change":25,"volume":1851,"transactions":9,"vwap":1524},"2025-08-25",158560,{"date":1853,"open":1483,"high":1502,"low":1524,"close":1524,"change":634,"percent_change":1854,"volume":1451,"transactions":9,"vwap":1524},"2025-08-22",-14.95,{"date":1856,"open":1144,"high":1482,"low":1333,"close":1482,"change":219,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1482},"2025-08-21",3.88,1025620,{"date":1860,"open":854,"high":1601,"low":1162,"close":1503,"change":1108,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1503},"2025-08-20",71.67,35668440,{"date":1864,"open":907,"high":907,"low":506,"close":506,"change":803,"percent_change":627,"volume":1865,"transactions":9,"vwap":506},"2025-08-19",1566160,{"date":1867,"open":907,"high":1841,"low":1101,"close":907,"change":25,"percent_change":25,"volume":1868,"transactions":9,"vwap":907},"2025-08-18",3100,{"date":1870,"open":1127,"high":907,"low":183,"close":907,"change":863,"percent_change":1871,"volume":1872,"transactions":9,"vwap":907},"2025-08-15",3.33,42580,{"date":1874,"open":1127,"high":506,"low":1127,"close":506,"change":69,"percent_change":834,"volume":1875,"transactions":9,"vwap":506},"2025-08-14",5140,{"date":1877,"open":1101,"high":1119,"low":1127,"close":1101,"change":69,"percent_change":835,"volume":1878,"transactions":9,"vwap":1101},"2025-08-13",4800,{"date":1880,"open":506,"high":907,"low":1127,"close":1127,"change":803,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1127},"2025-08-12",-3.33,9800,{"date":1884,"open":1063,"high":1063,"low":1101,"close":506,"change":69,"percent_change":834,"volume":1885,"transactions":9,"vwap":506},"2025-08-11",5960,{"date":1887,"open":506,"high":907,"low":1888,"close":1101,"change":69,"percent_change":835,"volume":1885,"transactions":9,"vwap":1101},"2025-08-08",2.85,{"date":1890,"open":1101,"high":1101,"low":1127,"close":1127,"change":497,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1127},"2025-08-07",-1.69,2180,{"date":1894,"open":506,"high":506,"low":1101,"close":1101,"change":803,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1101},"2025-08-06",-3.28,7760,{"date":1898,"open":1119,"high":907,"low":1119,"close":1119,"change":25,"percent_change":25,"volume":1899,"transactions":9,"vwap":1119},"2025-08-05",16340,{"date":1901,"open":506,"high":907,"low":1101,"close":1119,"change":863,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1119},"2025-08-04",3.39,10560,{"date":1905,"open":506,"high":907,"low":1888,"close":1101,"change":69,"percent_change":835,"volume":1906,"transactions":9,"vwap":1101},"2025-08-01",6100,{"date":1908,"open":1119,"high":907,"low":1888,"close":1127,"change":92,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1127},"2025-07-31",-6.45,4860,{"date":1912,"open":1913,"high":1841,"low":506,"close":907,"change":497,"percent_change":1914,"volume":1915,"transactions":9,"vwap":907},"2025-07-30",3.15,-1.59,5440,{"date":1917,"open":1324,"high":1841,"low":1913,"close":1913,"change":497,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1913},"2025-07-29",-1.56,5460,{"date":1921,"open":1134,"high":1126,"low":1324,"close":1324,"change":241,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1324},"2025-07-28",-4.48,5500,{"date":1925,"open":1134,"high":1926,"low":1841,"close":1126,"change":863,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1126},"2025-07-25",3.45,3.08,23620,{"date":1930,"open":1324,"high":1926,"low":1324,"close":1841,"change":497,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1841},"2025-07-24",-1.52,8160,{"date":1934,"open":1324,"high":1134,"low":1913,"close":1134,"change":863,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1134},"2025-07-23",3.12,1380,{"date":1938,"open":1134,"high":15,"low":1324,"close":1324,"change":497,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1324},"2025-07-22",-1.54,2200,{"date":1942,"open":1324,"high":1134,"low":1324,"close":1841,"change":497,"percent_change":1931,"volume":1943,"transactions":9,"vwap":1841},"2025-07-21",3920,{"date":1945,"open":1063,"high":1063,"low":1841,"close":1134,"change":69,"percent_change":808,"volume":1946,"transactions":9,"vwap":1134},"2025-07-18",3140,{"date":1948,"open":1926,"high":1926,"low":1841,"close":1841,"change":25,"percent_change":25,"volume":1949,"transactions":9,"vwap":1841},"2025-07-17",6960,{"date":1951,"open":1126,"high":1126,"low":907,"close":1841,"change":803,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1841},"2025-07-16",-2.99,4740,{"date":1955,"open":15,"high":1926,"low":1126,"close":1126,"change":803,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1126},"2025-07-15",-2.9,4320,{"date":1959,"open":1926,"high":1094,"low":907,"close":1926,"change":25,"percent_change":25,"volume":1960,"transactions":9,"vwap":1926},"2025-07-14",39200,{"date":1962,"open":1841,"high":1063,"low":1119,"close":1926,"change":219,"percent_change":1613,"volume":1963,"transactions":9,"vwap":1926},"2025-07-11",18200,{"date":1965,"open":1119,"high":1841,"low":1119,"close":1841,"change":25,"percent_change":25,"volume":1966,"transactions":9,"vwap":1841},"2025-07-10",2640,{"date":1968,"open":1926,"high":1926,"low":506,"close":1841,"change":497,"percent_change":1931,"volume":1969,"transactions":9,"vwap":1841},"2025-07-09",8420,{"date":1971,"open":1134,"high":1926,"low":1913,"close":1134,"change":25,"percent_change":25,"volume":1972,"transactions":9,"vwap":1134},"2025-07-08",7440,{"date":1974,"open":1841,"high":1063,"low":1913,"close":1134,"change":1484,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1134},"2025-07-07",4.76,12180,{"date":1978,"open":1913,"high":1324,"low":506,"close":1913,"change":25,"percent_change":25,"volume":1979,"transactions":9,"vwap":1913},"2025-07-03",1760,{"date":1981,"open":907,"high":1913,"low":1119,"close":1913,"change":863,"percent_change":1670,"volume":1982,"transactions":9,"vwap":1913},"2025-07-02",2000,{"date":1984,"open":1101,"high":907,"low":1101,"close":1119,"change":1484,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1119},"2025-07-01",5.17,4600,{"date":1988,"open":1119,"high":1119,"low":1127,"close":1127,"change":241,"percent_change":1014,"volume":1989,"transactions":9,"vwap":1127},"2025-06-30",3380,{"date":1991,"open":506,"high":1119,"low":506,"close":1119,"change":69,"percent_change":858,"volume":1992,"transactions":9,"vwap":1119},"2025-06-27",6280,{"date":1994,"open":1127,"high":506,"low":1127,"close":506,"change":1484,"percent_change":1995,"volume":1979,"transactions":9,"vwap":506},"2025-06-26",5.26,{"date":1997,"open":1127,"high":1127,"low":1888,"close":1888,"change":497,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1888},"2025-06-25",-1.72,1160,{"date":2001,"open":1888,"high":1127,"low":1888,"close":1127,"change":69,"percent_change":1005,"volume":1986,"transactions":9,"vwap":1127},"2025-06-24",{"date":2003,"open":1888,"high":506,"low":1888,"close":1888,"change":25,"percent_change":25,"volume":2004,"transactions":9,"vwap":1888},"2025-06-23",6300,{"date":2006,"open":506,"high":1119,"low":1888,"close":1888,"change":92,"percent_change":726,"volume":2007,"transactions":9,"vwap":1888},"2025-06-20",5920,{"date":2009,"open":506,"high":907,"low":506,"close":1119,"change":497,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1119},"2025-06-18",-1.61,1540,{"date":2013,"open":506,"high":1913,"low":506,"close":907,"change":863,"percent_change":1871,"volume":2014,"transactions":9,"vwap":907},"2025-06-17",6000,{"date":2016,"open":506,"high":1324,"low":506,"close":506,"change":25,"percent_change":25,"volume":2017,"transactions":9,"vwap":506},"2025-06-16",4460,{"date":2019,"open":1913,"high":1913,"low":506,"close":506,"change":92,"percent_change":2020,"volume":2021,"transactions":9,"vwap":506},"2025-06-13",-6.25,2420,{"date":2023,"open":506,"high":1324,"low":1101,"close":1324,"change":219,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1324},"2025-06-12",6.67,3700,{"date":2027,"open":506,"high":1841,"low":1101,"close":506,"change":25,"percent_change":25,"volume":2028,"transactions":9,"vwap":506},"2025-06-11",11580,{"date":2030,"open":1101,"high":506,"low":1888,"close":506,"change":69,"percent_change":834,"volume":2031,"transactions":9,"vwap":506},"2025-06-10",4160,{"date":2033,"open":1888,"high":506,"low":1888,"close":1101,"change":69,"percent_change":835,"volume":2034,"transactions":9,"vwap":1101},"2025-06-09",8180,{"date":2036,"open":1101,"high":1101,"low":1088,"close":1127,"change":497,"percent_change":1891,"volume":2037,"transactions":9,"vwap":1127},"2025-06-06",4100,{"date":2039,"open":1127,"high":1119,"low":1127,"close":1101,"change":497,"percent_change":1592,"volume":2040,"transactions":9,"vwap":1101},"2025-06-05",7260,{"date":2042,"open":1088,"high":506,"low":1088,"close":506,"change":219,"percent_change":2043,"volume":2044,"transactions":9,"vwap":506},"2025-06-04",7.14,32340,{"date":2046,"open":1088,"high":1127,"low":1107,"close":1088,"change":69,"percent_change":603,"volume":2047,"transactions":9,"vwap":1088},"2025-06-03",7900,{"date":2049,"open":1107,"high":1107,"low":1107,"close":1107,"change":25,"percent_change":25,"volume":2050,"transactions":9,"vwap":1107},"2025-06-02",6320,{"date":2052,"open":1107,"high":1088,"low":1107,"close":1107,"change":25,"percent_change":25,"volume":2053,"transactions":9,"vwap":1107},"2025-05-30",2120,{"date":2055,"open":1888,"high":1888,"low":1107,"close":1107,"change":497,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1107},"2025-05-29",-1.79,10580,{"date":2059,"open":1888,"high":1888,"low":1088,"close":1088,"change":497,"percent_change":455,"volume":1957,"transactions":9,"vwap":1088},"2025-05-28",{"date":2061,"open":1888,"high":1888,"low":1107,"close":1888,"change":25,"percent_change":25,"volume":2062,"transactions":9,"vwap":1888},"2025-05-27",3840,{"date":2064,"open":1127,"high":506,"low":1107,"close":1888,"change":25,"percent_change":25,"volume":2065,"transactions":9,"vwap":1888},"2025-05-23",1920,{"date":2067,"open":1107,"high":1888,"low":1107,"close":1888,"change":69,"percent_change":205,"volume":2068,"transactions":9,"vwap":1888},"2025-05-22",1400,{"date":2070,"open":506,"high":506,"low":1088,"close":1088,"change":241,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1088},"2025-05-21",-5.08,2080,{"date":2074,"open":1101,"high":506,"low":1101,"close":1101,"change":25,"percent_change":25,"volume":2011,"transactions":9,"vwap":1101},"2025-05-20",{"date":2076,"open":1101,"high":506,"low":1101,"close":1101,"change":25,"percent_change":25,"volume":2077,"transactions":9,"vwap":1101},"2025-05-19",1080,{"date":2079,"open":1101,"high":506,"low":1127,"close":1101,"change":69,"percent_change":835,"volume":2080,"transactions":9,"vwap":1101},"2025-05-16",4420,{"date":2082,"open":1101,"high":1101,"low":1107,"close":1127,"change":803,"percent_change":1881,"volume":2083,"transactions":9,"vwap":1127},"2025-05-15",6380,{"date":2085,"open":1119,"high":1119,"low":1888,"close":506,"change":69,"percent_change":834,"volume":2086,"transactions":9,"vwap":506},"2025-05-14",30660,{"date":2088,"open":1107,"high":907,"low":1107,"close":1101,"change":219,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1101},"2025-05-13",7.27,12260,{"date":2092,"open":1107,"high":1101,"low":1107,"close":1107,"change":497,"percent_change":2056,"volume":2093,"transactions":9,"vwap":1107},"2025-05-12",8500,{"date":2095,"open":1888,"high":1888,"low":1095,"close":1088,"change":497,"percent_change":455,"volume":2096,"transactions":9,"vwap":1088},"2025-05-09",17580,{"date":2098,"open":1127,"high":1101,"low":1088,"close":1888,"change":497,"percent_change":1998,"volume":2099,"transactions":9,"vwap":1888},"2025-05-08",2160,{"date":2101,"open":506,"high":1324,"low":1121,"close":1127,"change":25,"percent_change":25,"volume":2102,"transactions":9,"vwap":1127},"2025-05-07",54060,{"date":2104,"open":1127,"high":1101,"low":1127,"close":1127,"change":25,"percent_change":25,"volume":1946,"transactions":9,"vwap":1127},"2025-05-06",{"date":2106,"open":1101,"high":1101,"low":1888,"close":1127,"change":497,"percent_change":1891,"volume":2107,"transactions":9,"vwap":1127},"2025-05-05",2600,{"date":2109,"open":1101,"high":1101,"low":1088,"close":1101,"change":25,"percent_change":25,"volume":2110,"transactions":9,"vwap":1101},"2025-05-02",5240,{"date":2112,"open":1101,"high":1101,"low":1127,"close":1101,"change":69,"percent_change":835,"volume":2113,"transactions":9,"vwap":1101},"2025-05-01",3960,{"date":2115,"open":506,"high":506,"low":1127,"close":1127,"change":497,"percent_change":1891,"volume":2116,"transactions":9,"vwap":1127},"2025-04-30",9280,{"date":2118,"open":1101,"high":1119,"low":1127,"close":1101,"change":25,"percent_change":25,"volume":2119,"transactions":9,"vwap":1101},"2025-04-29",5660,{"date":2121,"open":1127,"high":1101,"low":1127,"close":1101,"change":69,"percent_change":835,"volume":2122,"transactions":9,"vwap":1101},"2025-04-28",1200,{"date":2124,"open":1888,"high":1101,"low":1888,"close":1127,"change":69,"percent_change":1005,"volume":2125,"transactions":9,"vwap":1127},"2025-04-25",2460,{"date":2127,"open":1127,"high":506,"low":1888,"close":1888,"change":497,"percent_change":1998,"volume":1892,"transactions":9,"vwap":1888},"2025-04-24",{"date":2129,"open":1127,"high":1101,"low":1088,"close":1127,"change":25,"percent_change":25,"volume":2130,"transactions":9,"vwap":1127},"2025-04-23",8320,{"date":2132,"open":1888,"high":506,"low":1888,"close":1127,"change":803,"percent_change":1881,"volume":2133,"transactions":9,"vwap":1127},"2025-04-22",17200,{"date":178,"open":506,"high":1119,"low":1888,"close":506,"change":25,"percent_change":25,"volume":2080,"transactions":9,"vwap":506}]