[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FUFU":3,"homepage-market-summary":30,"stock-historical-FUFU":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"FUFU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"BitFuFu Inc. Class A Ordinary Shares","Nasdaq",null,"Common Stock","BitFuFu Inc is a digital asset mining and cloud-mining service provider that fosters a secure, compliant, and transparent blockchain infrastructure. It provides stable and intelligent digital asset mining solutions, including one-stop cloud-mining services and miner hosting services to institutional customers and individual digital assets. The company generates the majority of its revenue from the sale of cloud-mining solutions, followed by Bitcoin Self-mining revenue, Sales of mining equipment, Hosting services and others. Geographically, the company generates revenue from North America, Asia, Europe, Oceania, Africa, and the Others.","29",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.4,1.47,1.49,1.38,1.39,0.01,0.72,49342.886427,629,1.4312,4.06,1.18,185921.593780516,7.6,651,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},5.38,262416,95781798.445129,-65.35,"2025-04-22",[182,183,191,199,207,217,224,234,242,249,258,267,278,285,293,300,306,316,324,331,336,344,350,357,363,370,377,383,392,402,410,418,423,429,436,443,451,457,462,468,472,477,484,490,497,503,510,517,524,530,536,543,552,558,565,570,574,579,584,588,592,597,601,605,609,613,617,621,626,631,635,640,644,652,657,665,673,680,685,692,697,702,709,717,723,731,738,745,750,757,762,767,770,777,782,786,791,796,804,811,817,823,830,836,842,847,854,860,864,868,874,878,883,887,892,897,903,910,916,922,929,933,937,941,945,951,956,960,966,971,976,981,985,989,993,999,1004,1008,1012,1018,1024,1029,1035,1042,1047,1053,1059,1065,1073,1079,1083,1087,1093,1098,1104,1109,1113,1116,1119,1125,1131,1137,1143,1149,1156,1162,1167,1172,1177,1182,1187,1192,1199,1207,1213,1220,1225,1231,1238,1246,1252,1259,1266,1272,1278,1282,1287,1292,1298,1303,1308,1313,1318,1322,1326,1330,1334,1340,1343,1346,1349,1354,1357,1362,1366,1369,1374,1379,1382,1387,1391,1395,1399,1404,1408,1413,1417,1422,1425,1430,1436,1440,1445,1449,1455,1459,1463,1470,1475,1481,1486,1491,1496,1503,1509,1514,1519,1524,1530,1535,1542,1546,1553,1561,1567,1573,1580,1584,1588,1595,1599,1605,1610,1614,1619,1623,1627,1630,1634,1640,1646,1650,1655,1661,1666,1672,1679,1687,1692,1696,1699,1704,1709,1713,1718,1722,1725,1729,1733,1737,1742,1748,1751,1755,1760,1765,1769,1774,1779,1784,1788,1792,1796,1799,1804,1809,1812,1815,1819,1824,1828,1831,1835,1840,1847,1853,1856,1859,1863,1866,1869,1873,1877,1882,1886,1890,1894,1898,1903,1909,1914,1917,1920,1923,1928,1932,1936,1939,1942,1946,1952,1955,1959,1963,1967,1970,1974,1977,1981,1984,1988,1993,1997,2002,2006,2011,2017,2020,2024,2027,2032,2036,2040,2044,2048,2052,2056,2060,2064,2068,2072,2077,2081,2089,2093],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":185,"low":186,"close":19,"change":112,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",1.41,1.36,-0.71,30014.201271,364,1.3867,{"date":192,"open":193,"high":194,"low":18,"close":15,"change":195,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",1.385,1.45,0,35827.497259,439,1.4406,{"date":200,"open":186,"high":201,"low":186,"close":15,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",1.405,0.03,2.19,64534.813436,468,1.3923,{"date":208,"open":209,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",1.43,1.4399,1.37,-0.08,-5.52,42866.037167,674,1.4058,{"date":218,"open":209,"high":219,"low":15,"close":194,"change":220,"percent_change":15,"volume":221,"transactions":222,"vwap":223},"2026-09-25",1.46,0.02,27708.1483,501,1.4384,{"date":225,"open":226,"high":227,"low":228,"close":209,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",1.35,1.5,1.3301,0.05,3.62,57327.101222,564,1.4263,{"date":235,"open":219,"high":16,"low":236,"close":18,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",1.375,-0.09,-6.12,58851.657973,717,1.4092,{"date":243,"open":244,"high":245,"low":194,"close":16,"change":220,"percent_change":18,"volume":246,"transactions":247,"vwap":248},"2026-09-22",1.48,1.51,60771.45776,734,1.4776,{"date":250,"open":251,"high":252,"low":201,"close":194,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",1.44,1.61,0.08,5.84,298795.385911,2047,1.5053,{"date":259,"open":260,"high":19,"low":261,"close":211,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",1.3,1.29,0.09,7.03,94469.722391,437,1.3377,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",1.25,1.31,1.24,1.28,0.04,3.23,56500.797899,395,1.2763,{"date":279,"open":261,"high":261,"low":271,"close":271,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",-0.03,-2.36,31831.04219,645,1.2574,{"date":286,"open":186,"high":186,"low":287,"close":288,"change":237,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",1.22,1.27,-6.62,94667.726013,679,1.2603,{"date":294,"open":261,"high":186,"low":272,"close":186,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",0.07,5.43,84158.152629,896,1.3262,{"date":301,"open":272,"high":226,"low":269,"close":261,"change":273,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-11",3.2,94148.972226,612,1.3046,{"date":307,"open":308,"high":309,"low":310,"close":269,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-10",1.26,1.3191,1.2375,-0.05,-3.85,17890.15225,514,1.2697,{"date":317,"open":318,"high":318,"low":288,"close":260,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",1.33,-0.04,-2.99,89383.517732,642,1.2954,{"date":325,"open":318,"high":326,"low":260,"close":82,"change":20,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-08",1.3852,0.75,43951.012015,584,1.3376,{"date":332,"open":270,"high":82,"low":288,"close":318,"change":195,"percent_change":195,"volume":333,"transactions":334,"vwap":335},"2026-09-04",89656.494829,1259,1.3072,{"date":337,"open":338,"high":226,"low":338,"close":318,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-03",1.23,0.1,8.13,114434.410295,999,1.3097,{"date":345,"open":271,"high":271,"low":26,"close":338,"change":112,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-02",-0.81,107359.570584,1247,1.2007,{"date":351,"open":352,"high":352,"low":338,"close":271,"change":237,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-01",1.32,-6.77,102384.92308,751,1.2575,{"date":358,"open":82,"high":82,"low":260,"close":318,"change":112,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-31",-0.75,129442.900904,813,1.3149,{"date":364,"open":365,"high":209,"low":270,"close":82,"change":212,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-28",1.42,-5.63,139706.994152,1191,1.3481,{"date":371,"open":19,"high":372,"low":19,"close":365,"change":20,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-27",1.5286,0.71,201289.598761,1112,1.4685,{"date":378,"open":17,"high":245,"low":15,"close":185,"change":212,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-26",-5.37,114178.419744,684,1.4401,{"date":384,"open":385,"high":386,"low":194,"close":17,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-25",1.55,1.585,-0.1,-6.29,203473.395114,1607,1.5033,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":20,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-24",1.58,1.65,1.545,1.59,0.63,342977.080905,2071,1.6102,{"date":403,"open":251,"high":404,"low":18,"close":394,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-21",1.63,0.13,8.97,426746.076048,2654,1.5055,{"date":411,"open":211,"high":244,"low":412,"close":194,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-20",1.315,0.15,11.54,386578.211238,2779,1.4068,{"date":419,"open":272,"high":211,"low":308,"close":260,"change":20,"percent_change":132,"volume":420,"transactions":421,"vwap":422},"2026-08-19",147548.184542,1536,1.3287,{"date":424,"open":412,"high":211,"low":425,"close":261,"change":195,"percent_change":195,"volume":426,"transactions":427,"vwap":428},"2026-08-18",1.265,114720.738716,623,1.2991,{"date":430,"open":338,"high":365,"low":338,"close":261,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-17",-0.16,-11.03,431276.907839,2132,1.2996,{"date":437,"open":352,"high":194,"low":270,"close":194,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-14",0.17,13.28,400750.519363,3401,1.3822,{"date":444,"open":82,"high":445,"low":272,"close":272,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-13",1.5151,-0.02,-1.54,473201.782108,3411,1.3803,{"date":452,"open":318,"high":453,"low":261,"close":260,"change":20,"percent_change":132,"volume":454,"transactions":455,"vwap":456},"2026-08-12",1.455,388082.342065,1494,1.3225,{"date":458,"open":260,"high":260,"low":261,"close":261,"change":195,"percent_change":195,"volume":459,"transactions":460,"vwap":461},"2026-08-11",100942.319082,431,1.2939,{"date":463,"open":260,"high":260,"low":261,"close":261,"change":112,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-10",-0.77,182399.85265,934,1.2929,{"date":469,"open":260,"high":260,"low":261,"close":260,"change":20,"percent_change":132,"volume":470,"transactions":173,"vwap":471},"2026-08-07",85434.477872,1.297,{"date":473,"open":261,"high":260,"low":261,"close":261,"change":20,"percent_change":132,"volume":474,"transactions":475,"vwap":476},"2026-08-06",84244.0039,299,1.2953,{"date":478,"open":211,"high":211,"low":272,"close":272,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-05",-0.07,-5.19,55921.358968,405,1.3004,{"date":485,"open":186,"high":211,"low":352,"close":226,"change":202,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-04",2.27,70047.053498,965,1.3412,{"date":491,"open":185,"high":492,"low":352,"close":352,"change":212,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-03",1.4239,-5.71,50285.248033,400,1.3652,{"date":498,"open":352,"high":365,"low":352,"close":15,"change":262,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-31",6.87,93832.444707,968,1.395,{"date":504,"open":352,"high":505,"low":260,"close":270,"change":229,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-30",1.6,3.97,336052.330893,2031,1.3997,{"date":511,"open":512,"high":512,"low":308,"close":308,"change":387,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-29",1.345,-7.35,114155.929678,890,1.3022,{"date":518,"open":270,"high":519,"low":520,"close":186,"change":20,"percent_change":159,"volume":521,"transactions":522,"vwap":523},"2026-07-28",1.388,1.295,178555.698649,1385,1.3348,{"date":525,"open":352,"high":186,"low":261,"close":226,"change":273,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-27",3.05,63707.314323,615,1.333,{"date":531,"open":82,"high":226,"low":532,"close":270,"change":195,"percent_change":195,"volume":533,"transactions":534,"vwap":535},"2026-07-24",1.285,62073.634416,442,1.3119,{"date":537,"open":219,"high":16,"low":260,"close":270,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-23",-0.14,-9.66,170177.737567,1507,1.3403,{"date":544,"open":545,"high":546,"low":209,"close":194,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-22",1.56,1.575,-0.06,-3.97,135801.735617,1479,1.5069,{"date":553,"open":245,"high":252,"low":554,"close":245,"change":220,"percent_change":82,"volume":555,"transactions":556,"vwap":557},"2026-07-21",1.495,283188.151489,1956,1.5769,{"date":559,"open":185,"high":560,"low":185,"close":17,"change":262,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-20",1.52,6.43,239730.321429,2025,1.4775,{"date":566,"open":211,"high":567,"low":211,"close":15,"change":280,"percent_change":568,"volume":569,"transactions":9,"vwap":15},"2026-07-17",1.435,-2.1,45300,{"date":571,"open":15,"high":572,"low":18,"close":209,"change":195,"percent_change":195,"volume":573,"transactions":9,"vwap":209},"2026-07-16",1.465,59700,{"date":575,"open":194,"high":245,"low":576,"close":209,"change":446,"percent_change":577,"volume":578,"transactions":9,"vwap":209},"2026-07-15",1.425,-1.38,50600,{"date":580,"open":211,"high":244,"low":186,"close":194,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":194},"2026-07-14",0.11,8.21,117200,{"date":585,"open":18,"high":15,"low":318,"close":82,"change":479,"percent_change":586,"volume":587,"transactions":9,"vwap":82},"2026-07-13",-4.96,49500,{"date":589,"open":251,"high":194,"low":502,"close":185,"change":280,"percent_change":590,"volume":591,"transactions":9,"vwap":185},"2026-07-10",-2.08,47900,{"date":593,"open":15,"high":594,"low":18,"close":251,"change":273,"percent_change":595,"volume":596,"transactions":9,"vwap":251},"2026-07-09",1.505,2.86,125100,{"date":598,"open":318,"high":185,"low":318,"close":15,"change":273,"percent_change":599,"volume":600,"transactions":9,"vwap":15},"2026-07-08",2.94,100400,{"date":602,"open":365,"high":251,"low":82,"close":186,"change":212,"percent_change":603,"volume":604,"transactions":9,"vwap":186},"2026-07-07",-5.56,123600,{"date":606,"open":185,"high":244,"low":19,"close":251,"change":229,"percent_change":607,"volume":608,"transactions":9,"vwap":251},"2026-07-06",3.6,150400,{"date":610,"open":18,"high":560,"low":18,"close":19,"change":253,"percent_change":611,"volume":612,"transactions":9,"vwap":19},"2026-07-02",6.11,391300,{"date":614,"open":15,"high":194,"low":270,"close":270,"change":387,"percent_change":615,"volume":616,"transactions":9,"vwap":270},"2026-07-01",-7.09,315500,{"date":618,"open":17,"high":245,"low":15,"close":185,"change":237,"percent_change":619,"volume":620,"transactions":9,"vwap":185},"2026-06-30",-6,238500,{"date":622,"open":227,"high":623,"low":209,"close":227,"change":20,"percent_change":624,"volume":625,"transactions":9,"vwap":227},"2026-06-29",1.54,0.67,266800,{"date":627,"open":251,"high":628,"low":251,"close":17,"change":202,"percent_change":629,"volume":630,"transactions":9,"vwap":17},"2026-06-26",1.53,2.05,98800,{"date":632,"open":545,"high":394,"low":251,"close":219,"change":547,"percent_change":633,"volume":634,"transactions":9,"vwap":219},"2026-06-25",-3.95,176000,{"date":636,"open":637,"high":404,"low":244,"close":560,"change":479,"percent_change":638,"volume":639,"transactions":9,"vwap":560},"2026-06-24",1.62,-4.4,255000,{"date":641,"open":395,"high":395,"low":394,"close":397,"change":237,"percent_change":642,"volume":643,"transactions":9,"vwap":397},"2026-06-23",-5.36,299800,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":446,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-06-22",1.7,2.029,1.64,1.68,-1.18,412800,{"date":653,"open":654,"high":655,"low":395,"close":646,"change":220,"percent_change":60,"volume":656,"transactions":9,"vwap":646},"2026-06-18",1.73,1.778,258800,{"date":658,"open":659,"high":660,"low":661,"close":649,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":649},"2026-06-17",1.8,1.87,1.67,-0.11,-6.15,206500,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":319,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-06-16",1.82,1.9,1.785,1.79,-2.19,218000,{"date":674,"open":646,"high":675,"low":661,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-15",1.89,1.83,0.22,13.66,283800,{"date":681,"open":395,"high":682,"low":394,"close":252,"change":311,"percent_change":683,"volume":684,"transactions":9,"vwap":252},"2026-06-12",1.72,-3.01,459700,{"date":686,"open":682,"high":687,"low":688,"close":689,"change":547,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-06-11",1.725,1.57,1.66,-3.49,683500,{"date":693,"open":676,"high":676,"low":694,"close":682,"change":280,"percent_change":695,"volume":696,"transactions":9,"vwap":682},"2026-06-10",1.676,-1.71,263700,{"date":698,"open":659,"high":668,"low":395,"close":699,"change":273,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-06-09",1.75,2.34,341100,{"date":703,"open":704,"high":705,"low":661,"close":706,"change":107,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-06-08",1.74,1.759,1.71,3.64,285600,{"date":710,"open":711,"high":712,"low":713,"close":395,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":395},"2026-06-05",1.88,1.889,1.615,-0.27,-14.06,222100,{"date":718,"open":719,"high":629,"low":668,"close":720,"change":387,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-04",2,1.92,-4.95,196400,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":479,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-06-03",2.1,2.155,1.98,2.02,-3.35,175300,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":20,"percent_change":737,"volume":722,"transactions":9,"vwap":736},"2026-06-02",2.03,2.14,1.95,2.09,0.48,{"date":739,"open":740,"high":741,"low":676,"close":742,"change":677,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-01",1.86,2.149,2.08,11.83,308300,{"date":746,"open":649,"high":747,"low":648,"close":740,"change":538,"percent_change":748,"volume":749,"transactions":9,"vwap":740},"2026-05-29",1.959,-7,631400,{"date":751,"open":752,"high":753,"low":754,"close":719,"change":319,"percent_change":755,"volume":756,"transactions":9,"vwap":719},"2026-05-28",2.04,2.07,1.97,-1.96,314800,{"date":758,"open":629,"high":753,"low":759,"close":752,"change":112,"percent_change":760,"volume":761,"transactions":9,"vwap":752},"2026-05-27",1.994,-0.49,163400,{"date":763,"open":629,"high":764,"low":765,"close":629,"change":20,"percent_change":53,"volume":766,"transactions":9,"vwap":629},"2026-05-26",2.15,2.00099993,223700,{"date":768,"open":727,"high":742,"low":754,"close":752,"change":20,"percent_change":53,"volume":769,"transactions":9,"vwap":752},"2026-05-22",163200,{"date":771,"open":772,"high":773,"low":774,"close":733,"change":20,"percent_change":775,"volume":776,"transactions":9,"vwap":733},"2026-05-21",1.99,2.06,1.96,0.5,171100,{"date":778,"open":668,"high":736,"low":740,"close":728,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":728},"2026-05-20",0.12,6.32,192600,{"date":783,"open":668,"high":772,"low":675,"close":668,"change":446,"percent_change":784,"volume":785,"transactions":9,"vwap":668},"2026-05-19",-1.04,156300,{"date":787,"open":719,"high":788,"low":676,"close":720,"change":662,"percent_change":789,"volume":790,"transactions":9,"vwap":720},"2026-05-18",2.015,-5.42,240900,{"date":792,"open":793,"high":793,"low":727,"close":733,"change":538,"percent_change":794,"volume":795,"transactions":9,"vwap":733},"2026-05-15",2.12,-6.45,171500,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":112,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-05-14",2.22,2.279,2.11,2.17,-0.46,191900,{"date":805,"open":806,"high":807,"low":742,"close":808,"change":280,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-05-13",2.2,2.21,2.18,-1.36,146000,{"date":812,"open":813,"high":814,"low":764,"close":807,"change":815,"percent_change":603,"volume":816,"transactions":9,"vwap":807},"2026-05-12",2.3,2.341,-0.13,185100,{"date":818,"open":819,"high":820,"low":821,"close":700,"change":202,"percent_change":260,"volume":822,"transactions":9,"vwap":700},"2026-05-11",2.29,2.37,2.217,213300,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":202,"percent_change":352,"volume":829,"transactions":9,"vwap":828},"2026-05-08",2.28,2.346,2.13,2.31,329600,{"date":831,"open":832,"high":833,"low":807,"close":825,"change":311,"percent_change":834,"volume":835,"transactions":9,"vwap":825},"2026-05-07",2.32,2.39,-2.15,155700,{"date":837,"open":838,"high":833,"low":807,"close":839,"change":262,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-05-06",2.25,2.33,4.02,238900,{"date":843,"open":801,"high":838,"low":736,"close":844,"change":253,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-05-05",2.24,3.7,168200,{"date":848,"open":806,"high":849,"low":850,"close":851,"change":319,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-05-04",2.23,2.025,2.16,-1.82,172900,{"date":855,"open":773,"high":856,"low":773,"close":806,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":806},"2026-05-01",2.26,0.14,6.8,309400,{"date":861,"open":719,"high":736,"low":668,"close":773,"change":253,"percent_change":862,"volume":863,"transactions":9,"vwap":773},"2026-04-30",4.04,278900,{"date":865,"open":720,"high":772,"low":866,"close":727,"change":107,"percent_change":867,"volume":863,"transactions":9,"vwap":727},"2026-04-29",1.85,3.12,{"date":869,"open":719,"high":870,"low":871,"close":720,"change":237,"percent_change":872,"volume":873,"transactions":9,"vwap":720},"2026-04-28",2.035,1.91,-4.48,205000,{"date":875,"open":725,"high":800,"low":754,"close":876,"change":662,"percent_change":480,"volume":877,"transactions":9,"vwap":876},"2026-04-27",2.01,259600,{"date":879,"open":734,"high":880,"low":736,"close":793,"change":20,"percent_change":881,"volume":882,"transactions":9,"vwap":793},"2026-04-24",2.225,0.47,316100,{"date":884,"open":798,"high":880,"low":719,"close":800,"change":387,"percent_change":885,"volume":886,"transactions":9,"vwap":800},"2026-04-23",-4.52,374300,{"date":888,"open":844,"high":889,"low":764,"close":807,"change":220,"percent_change":890,"volume":891,"transactions":9,"vwap":807},"2026-04-22",2.348,0.91,385900,{"date":893,"open":819,"high":894,"low":726,"close":203,"change":212,"percent_change":895,"volume":896,"transactions":9,"vwap":203},"2026-04-21",2.4,-3.52,332400,{"date":898,"open":894,"high":899,"low":486,"close":486,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":486},"2026-04-20",2.44,-0.2,-8.1,176200,{"date":904,"open":905,"high":906,"low":899,"close":907,"change":311,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-04-17",2.56,2.655,2.47,-1.98,439100,{"date":911,"open":912,"high":913,"low":849,"close":913,"change":857,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-04-16",2.36,2.52,5.88,271900,{"date":917,"open":918,"high":905,"low":832,"close":919,"change":547,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-04-15",2.42,2.38,-2.46,276000,{"date":923,"open":856,"high":924,"low":925,"close":899,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":899},"2026-04-14",2.46,2.224,0.18,7.96,310900,{"date":930,"open":876,"high":486,"low":711,"close":856,"change":122,"percent_change":931,"volume":932,"transactions":9,"vwap":856},"2026-04-13",12.44,277500,{"date":934,"open":629,"high":806,"low":727,"close":876,"change":446,"percent_change":935,"volume":936,"transactions":9,"vwap":876},"2026-04-10",-0.99,297600,{"date":938,"open":675,"high":629,"low":659,"close":733,"change":405,"percent_change":939,"volume":940,"transactions":9,"vwap":733},"2026-04-09",6.84,230400,{"date":942,"open":871,"high":754,"low":676,"close":668,"change":253,"percent_change":943,"volume":944,"transactions":9,"vwap":668},"2026-04-08",4.4,234300,{"date":946,"open":668,"high":947,"low":948,"close":667,"change":212,"percent_change":949,"volume":950,"transactions":9,"vwap":667},"2026-04-07",1.938,1.76,-4.21,166300,{"date":952,"open":699,"high":733,"low":699,"close":668,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":668},"2026-04-06",0.19,11.11,192700,{"date":957,"open":682,"high":682,"low":505,"close":706,"change":311,"percent_change":958,"volume":959,"transactions":9,"vwap":706},"2026-04-02",-2.84,249800,{"date":961,"open":962,"high":719,"low":948,"close":948,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":948},"2026-04-01",1.94,-0.19,-9.74,306200,{"date":967,"open":866,"high":968,"low":659,"close":735,"change":779,"percent_change":969,"volume":970,"transactions":9,"vwap":735},"2026-03-31",1.973,6.56,220600,{"date":972,"open":740,"high":973,"low":667,"close":676,"change":547,"percent_change":974,"volume":975,"transactions":9,"vwap":676},"2026-03-30",1.93,-3.17,150700,{"date":977,"open":668,"high":719,"low":978,"close":675,"change":112,"percent_change":979,"volume":980,"transactions":9,"vwap":675},"2026-03-27",1.835,-0.53,78100,{"date":982,"open":727,"high":728,"low":668,"close":668,"change":387,"percent_change":983,"volume":984,"transactions":9,"vwap":668},"2026-03-26",-5,99800,{"date":986,"open":774,"high":629,"low":987,"close":719,"change":273,"percent_change":752,"volume":988,"transactions":9,"vwap":719},"2026-03-25",1.909,127600,{"date":990,"open":733,"high":736,"low":668,"close":774,"change":311,"percent_change":991,"volume":992,"transactions":9,"vwap":774},"2026-03-24",-2.49,121300,{"date":994,"open":948,"high":629,"low":995,"close":876,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":876},"2026-03-23",1.756,0.45,28.85,1108500,{"date":1000,"open":725,"high":203,"low":545,"close":545,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":545},"2026-03-20",-0.69,-30.67,338700,{"date":1005,"open":828,"high":912,"low":203,"close":838,"change":547,"percent_change":1006,"volume":1007,"transactions":9,"vwap":838},"2026-03-19",-2.6,136300,{"date":1009,"open":919,"high":833,"low":486,"close":828,"change":319,"percent_change":1010,"volume":1011,"transactions":9,"vwap":828},"2026-03-18",-1.7,35200,{"date":1013,"open":839,"high":1014,"low":839,"close":1015,"change":220,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-03-17",2.49,2.35,0.86,44600,{"date":1019,"open":907,"high":1020,"low":1021,"close":839,"change":662,"percent_change":1022,"volume":1023,"transactions":9,"vwap":839},"2026-03-16",2.555,2.314,-4.51,80400,{"date":1025,"open":918,"high":1026,"low":894,"close":899,"change":280,"percent_change":1027,"volume":1028,"transactions":9,"vwap":899},"2026-03-13",2.55,-1.21,89900,{"date":1030,"open":844,"high":1031,"low":806,"close":907,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":907},"2026-03-12",2.6,0.42,20.49,252500,{"date":1036,"open":1037,"high":1038,"low":629,"close":629,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":629},"2026-03-11",2.63,2.69,-0.5,-19.61,404400,{"date":1043,"open":1031,"high":1044,"low":1026,"close":1026,"change":387,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1026},"2026-03-10",2.73,-3.77,27200,{"date":1048,"open":1049,"high":1050,"low":1026,"close":1049,"change":311,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-03-09",2.65,2.68,-1.85,16500,{"date":1054,"open":1055,"high":1056,"low":913,"close":1056,"change":20,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-03-06",2.59,2.7,0.37,61500,{"date":1060,"open":1061,"high":1062,"low":1031,"close":1038,"change":280,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1038},"2026-03-05",2.72,2.825,-1.1,40500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1061,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1061},"2026-03-04",2.62,2.76,2.561,0.16,6.25,68200,{"date":1074,"open":1075,"high":1076,"low":700,"close":905,"change":20,"percent_change":1077,"volume":1078,"transactions":9,"vwap":905},"2026-03-03",2.48,2.57,0.39,40400,{"date":1080,"open":820,"high":905,"low":700,"close":1026,"change":926,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1026},"2026-03-02",7.59,50900,{"date":1084,"open":919,"high":924,"low":828,"close":820,"change":311,"percent_change":1085,"volume":1086,"transactions":9,"vwap":820},"2026-02-27",-2.07,40300,{"date":1088,"open":1089,"high":1044,"low":912,"close":918,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":918},"2026-02-26",2.61,-0.24,-9.02,91800,{"date":1094,"open":1075,"high":1044,"low":1075,"close":1095,"change":926,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-02-25",2.66,7.26,64900,{"date":1099,"open":808,"high":1100,"low":808,"close":1075,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1075},"2026-02-24",2.53,0.26,11.71,36800,{"date":1105,"open":819,"high":1106,"low":798,"close":798,"change":547,"percent_change":1107,"volume":1108,"transactions":9,"vwap":798},"2026-02-23",2.339,-2.63,13400,{"date":1110,"open":486,"high":1015,"low":808,"close":825,"change":581,"percent_change":1111,"volume":1112,"transactions":9,"vwap":825},"2026-02-20",5.07,25700,{"date":1114,"open":798,"high":1115,"low":629,"close":801,"change":112,"percent_change":802,"volume":587,"transactions":9,"vwap":801},"2026-02-19",2.313,{"date":1117,"open":806,"high":486,"low":851,"close":808,"change":280,"percent_change":809,"volume":1118,"transactions":9,"vwap":808},"2026-02-18",38100,{"date":1120,"open":1015,"high":1121,"low":1122,"close":807,"change":900,"percent_change":1123,"volume":1124,"transactions":9,"vwap":807},"2026-02-17",2.41,2.178,-8.3,115200,{"date":1126,"open":1127,"high":1128,"low":912,"close":1121,"change":547,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1121},"2026-02-13",2.43,2.782,-2.43,173000,{"date":1132,"open":1100,"high":1133,"low":1127,"close":907,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":907},"2026-02-12",2.726,-0.15,-5.73,104400,{"date":1138,"open":1095,"high":1139,"low":1140,"close":1067,"change":319,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1067},"2026-02-11",2.8,2.5,-1.5,98600,{"date":1144,"open":1145,"high":1146,"low":1049,"close":1095,"change":237,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1095},"2026-02-10",2.71,2.85,-3.27,40100,{"date":1150,"open":1049,"high":1151,"low":1152,"close":1153,"change":262,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-02-09",2.979,2.58,2.75,3.38,39200,{"date":1157,"open":1158,"high":1159,"low":1140,"close":1095,"change":413,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1095},"2026-02-06",2.51,2.788,5.98,70100,{"date":1163,"open":1044,"high":1164,"low":1140,"close":1158,"change":1090,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1158},"2026-02-05",2.82,-8.73,89100,{"date":1168,"open":1169,"high":1170,"low":1031,"close":1153,"change":280,"percent_change":73,"volume":1171,"transactions":9,"vwap":1153},"2026-02-04",2.77,2.79,139100,{"date":1173,"open":1068,"high":1174,"low":1038,"close":1175,"change":229,"percent_change":676,"volume":1176,"transactions":9,"vwap":1175},"2026-02-03",3.038,2.78,112200,{"date":1178,"open":1050,"high":1179,"low":1180,"close":1044,"change":195,"percent_change":195,"volume":1181,"transactions":9,"vwap":1044},"2026-02-02",3.041,2.67,52600,{"date":1183,"open":1139,"high":1184,"low":1145,"close":1044,"change":815,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1044},"2026-01-30",2.938,-4.55,92900,{"date":1188,"open":1189,"high":1190,"low":1146,"close":595,"change":662,"percent_change":1191,"volume":1028,"transactions":9,"vwap":595},"2026-01-29",2.9,3,-3.7,{"date":1193,"open":1194,"high":1195,"low":599,"close":1196,"change":237,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-01-28",3.04,3.153,2.97,-2.94,69000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":405,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-01-27",2.95,3.13,2.93,3.06,4.44,28200,{"date":1208,"open":1209,"high":1210,"low":1189,"close":1203,"change":212,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1203},"2026-01-26",3.03,3.049,-2.66,53000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1215,"change":112,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1215},"2026-01-23",3.01,3.052,2.96,-0.33,45200,{"date":1221,"open":526,"high":1204,"low":1222,"close":1223,"change":195,"percent_change":195,"volume":1224,"transactions":9,"vwap":1223},"2026-01-22",2.965,3.02,26800,{"date":1226,"open":1227,"high":1228,"low":1217,"close":1223,"change":431,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1223},"2026-01-21",3.17,3.279,-5.03,61800,{"date":1232,"open":1189,"high":1233,"low":1189,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-01-20",3.26,3.18,0.2,6.71,126200,{"date":1239,"open":1240,"high":1241,"low":1196,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-01-16",3.16,3.34,2.98,-0.21,-6.58,196300,{"date":1247,"open":1241,"high":1248,"low":1240,"close":1249,"change":431,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-01-15",3.344,3.19,-4.78,72200,{"date":1253,"open":88,"high":1254,"low":1255,"close":1256,"change":280,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-01-14",3.47,3.276,3.35,-0.89,64800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1154,"change":20,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1154},"2026-01-13",3.39,3.4,3.27,0.3,68100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":88,"change":339,"percent_change":1204,"volume":1271,"transactions":9,"vwap":88},"2026-01-12",3.32,3.405,3.25,90900,{"date":1273,"open":302,"high":1274,"low":1275,"close":1263,"change":581,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1263},"2026-01-09",3.3,3.089,3.48,100500,{"date":1279,"open":1196,"high":1234,"low":1189,"close":1240,"change":857,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1240},"2026-01-08",4.64,78200,{"date":1283,"open":1204,"high":81,"low":1284,"close":1223,"change":446,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1223},"2026-01-07",2.92,-0.66,59000,{"date":1288,"open":1242,"high":1289,"low":1290,"close":1194,"change":107,"percent_change":876,"volume":1291,"transactions":9,"vwap":1194},"2026-01-06",3.07,2.901,73400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1242,"change":926,"percent_change":561,"volume":1297,"transactions":9,"vwap":1242},"2026-01-05",2.87,3.1,2.807,155200,{"date":1299,"open":1145,"high":1300,"low":1037,"close":1139,"change":1070,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1139},"2026-01-02",2.83,6.06,61400,{"date":1304,"open":1158,"high":1068,"low":1014,"close":1305,"change":581,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2025-12-31",2.64,4.35,101000,{"date":1309,"open":1310,"high":1037,"low":1121,"close":1100,"change":779,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1100},"2025-12-30",2.414,4.98,143000,{"date":1314,"open":1140,"high":1315,"low":919,"close":1121,"change":237,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1121},"2025-12-29",2.54,-3.6,74600,{"date":1319,"open":1031,"high":1305,"low":907,"close":1140,"change":538,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1140},"2025-12-26",-5.3,68000,{"date":1323,"open":1049,"high":1049,"low":1152,"close":1305,"change":112,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1305},"2025-12-24",-0.38,17900,{"date":1327,"open":1061,"high":1061,"low":1037,"close":1049,"change":479,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1049},"2025-12-23",-2.57,49000,{"date":1331,"open":1305,"high":1169,"low":1067,"close":1061,"change":581,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1061},"2025-12-22",4.21,146900,{"date":1335,"open":1044,"high":1336,"low":1337,"close":1089,"change":662,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1089},"2025-12-19",2.81,2.585,-4.04,329800,{"date":1341,"open":1056,"high":1175,"low":1180,"close":1061,"change":295,"percent_change":1305,"volume":1342,"transactions":9,"vwap":1061},"2025-12-18",72500,{"date":1344,"open":1050,"high":1170,"low":1089,"close":1049,"change":112,"percent_change":1324,"volume":1345,"transactions":9,"vwap":1049},"2025-12-17",49400,{"date":1347,"open":1031,"high":1056,"low":1026,"close":1095,"change":229,"percent_change":720,"volume":1348,"transactions":9,"vwap":1095},"2025-12-16",56400,{"date":1350,"open":1175,"high":1175,"low":1031,"close":1089,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1089},"2025-12-15",-0.25,-8.74,114400,{"date":1355,"open":1189,"high":1201,"low":1175,"close":595,"change":547,"percent_change":1356,"volume":1230,"transactions":9,"vwap":595},"2025-12-12",-2.05,{"date":1358,"open":1242,"high":1215,"low":1359,"close":1284,"change":1360,"percent_change":633,"volume":1361,"transactions":9,"vwap":1284},"2025-12-11",2.91,-0.12,56700,{"date":1363,"open":1364,"high":1204,"low":1364,"close":1194,"change":295,"percent_change":912,"volume":1365,"transactions":9,"vwap":1194},"2025-12-10",2.88,130800,{"date":1367,"open":1203,"high":1194,"low":1364,"close":1196,"change":202,"percent_change":89,"volume":1368,"transactions":9,"vwap":1196},"2025-12-09",110100,{"date":1370,"open":1371,"high":1371,"low":1164,"close":599,"change":202,"percent_change":1372,"volume":1373,"transactions":9,"vwap":599},"2025-12-08",2.99,1.03,65700,{"date":1375,"open":1217,"high":1371,"low":1376,"close":1359,"change":237,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1359},"2025-12-05",2.89,-3,77300,{"date":1380,"open":1359,"high":1190,"low":1189,"close":1190,"change":220,"percent_change":624,"volume":1381,"transactions":9,"vwap":1190},"2025-12-04",55400,{"date":1383,"open":1196,"high":1223,"low":1384,"close":1242,"change":20,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1242},"2025-12-03",2.862,0.34,116300,{"date":1388,"open":1196,"high":526,"low":1389,"close":1196,"change":20,"percent_change":1385,"volume":1390,"transactions":9,"vwap":1196},"2025-12-02",2.934,60500,{"date":1392,"open":1203,"high":1217,"low":1139,"close":1217,"change":112,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1217},"2025-12-01",-0.34,131200,{"date":1396,"open":1371,"high":1295,"low":1203,"close":1196,"change":311,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1196},"2025-11-28",-1.66,71200,{"date":1400,"open":1336,"high":1401,"low":1336,"close":1223,"change":581,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1223},"2025-11-26",3.025,3.78,107600,{"date":1405,"open":1169,"high":1242,"low":1406,"close":1359,"change":229,"percent_change":699,"volume":1407,"transactions":9,"vwap":1359},"2025-11-25",2.74,89700,{"date":1409,"open":1336,"high":1376,"low":1410,"close":595,"change":229,"percent_change":1411,"volume":1412,"transactions":9,"vwap":595},"2025-11-24",2.747,1.78,60600,{"date":1414,"open":905,"high":1415,"low":905,"close":1336,"change":926,"percent_change":939,"volume":1416,"transactions":9,"vwap":1336},"2025-11-21",2.838,146400,{"date":1418,"open":1359,"high":1190,"low":1067,"close":1037,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1037},"2025-11-20",-0.26,-9,252400,{"date":1423,"open":1201,"high":1209,"low":1424,"close":1376,"change":479,"percent_change":281,"volume":1403,"transactions":9,"vwap":1376},"2025-11-19",2.868,{"date":1426,"open":1061,"high":1190,"low":1427,"close":1217,"change":779,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1217},"2025-11-18",2.715,4.23,160500,{"date":1431,"open":1432,"high":1432,"low":1153,"close":1433,"change":1393,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-11-17",3.14,2.84,-10.69,182000,{"date":1437,"open":1189,"high":302,"low":1128,"close":1234,"change":1070,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1234},"2025-11-14",5.3,603700,{"date":1441,"open":1359,"high":1442,"low":1189,"close":1223,"change":339,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1223},"2025-11-13",3.15,3.42,343100,{"date":1446,"open":1274,"high":88,"low":595,"close":1284,"change":714,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1284},"2025-11-12",-8.46,5251000,{"date":1450,"open":1451,"high":1452,"low":867,"close":1249,"change":212,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1249},"2025-11-11",3.31,3.331,-2.45,125700,{"date":1456,"open":1270,"high":1457,"low":1270,"close":1263,"change":253,"percent_change":1158,"volume":1458,"transactions":9,"vwap":1263},"2025-11-10",3.389,54400,{"date":1460,"open":1270,"high":1274,"low":1442,"close":1249,"change":538,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1249},"2025-11-07",-4.2,61200,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":1243,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-11-06",3.55,3.28,3.33,-5.93,72000,{"date":1471,"open":302,"high":1465,"low":302,"close":1472,"change":1057,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-11-05",3.54,11.67,118200,{"date":1476,"open":1477,"high":1478,"low":867,"close":1227,"change":538,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1227},"2025-11-04",3.21,3.374,-4.23,100700,{"date":1482,"open":1276,"high":1276,"low":1233,"close":1451,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1451},"2025-11-03",-0.18,-5.16,131400,{"date":1487,"open":1443,"high":1488,"low":1262,"close":1489,"change":107,"percent_change":699,"volume":1490,"transactions":9,"vwap":1489},"2025-10-31",3.56,3.49,65900,{"date":1492,"open":1493,"high":1254,"low":88,"close":1493,"change":202,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-10-30",3.43,0.88,61900,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1262,"change":311,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1262},"2025-10-29",3.45,3.51,3.351,-1.45,60700,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1498,"change":547,"percent_change":695,"volume":1508,"transactions":9,"vwap":1498},"2025-10-28",3.53,3.58,3.425,99500,{"date":1510,"open":1511,"high":1511,"low":1493,"close":1499,"change":446,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1499},"2025-10-27",3.61,-0.57,133400,{"date":1515,"open":1516,"high":1465,"low":1262,"close":1505,"change":405,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1505},"2025-10-24",3.44,3.82,83900,{"date":1520,"open":1466,"high":1521,"low":1466,"close":1262,"change":953,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1262},"2025-10-23",3.415,5.92,88200,{"date":1525,"open":1526,"high":1506,"low":1432,"close":1477,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1477},"2025-10-22",3.46,-0.28,-8.02,505500,{"date":1531,"open":1488,"high":1532,"low":1526,"close":1489,"change":431,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1489},"2025-10-21",3.643,-4.38,185700,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":229,"percent_change":19,"volume":1541,"transactions":9,"vwap":1540},"2025-10-20",3.72,3.79,3.57,3.65,250000,{"date":1543,"open":607,"high":1402,"low":1488,"close":607,"change":237,"percent_change":1544,"volume":1545,"transactions":9,"vwap":607},"2025-10-17",-2.44,230200,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":714,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-10-16",3.96,3.68,3.69,-6.82,200300,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1548,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1548},"2025-10-15",3.86,4.05,3.819,0.21,5.6,533000,{"date":1562,"open":1511,"high":1538,"low":1563,"close":1564,"change":220,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-10-14",3.52,3.75,0.54,211300,{"date":1568,"open":1569,"high":1570,"low":1540,"close":1571,"change":112,"percent_change":714,"volume":1572,"transactions":9,"vwap":1571},"2025-10-13",3.89,3.91,3.73,177300,{"date":1574,"open":1548,"high":25,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-10-10",3.63,3.74,-0.17,-4.35,366500,{"date":1581,"open":1517,"high":1582,"low":1402,"close":1570,"change":295,"percent_change":667,"volume":1583,"transactions":9,"vwap":1570},"2025-10-09",3.953,211600,{"date":1585,"open":1517,"high":1570,"low":1402,"close":1586,"change":20,"percent_change":1101,"volume":1587,"transactions":9,"vwap":1586},"2025-10-08",3.84,105300,{"date":1589,"open":1590,"high":862,"low":1591,"close":1592,"change":815,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-10-07",4,3.76,3.83,-3.28,204900,{"date":1596,"open":1597,"high":1556,"low":1555,"close":1548,"change":339,"percent_change":1055,"volume":1598,"transactions":9,"vwap":1548},"2025-10-06",3.9,199600,{"date":1600,"open":1597,"high":1601,"low":1602,"close":1555,"change":319,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1555},"2025-10-03",3.94,3.755,-1.03,162100,{"date":1606,"open":230,"high":1607,"low":230,"close":1597,"change":1385,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1597},"2025-10-02",3.95,9.55,273600,{"date":1611,"open":1550,"high":1564,"low":1465,"close":1488,"change":963,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1488},"2025-10-01",-5.07,182700,{"date":1615,"open":1616,"high":1564,"low":1617,"close":1564,"change":229,"percent_change":226,"volume":1618,"transactions":9,"vwap":1564},"2025-09-30",3.71,3.556,208400,{"date":1620,"open":707,"high":1571,"low":1621,"close":845,"change":229,"percent_change":211,"volume":1622,"transactions":9,"vwap":845},"2025-09-29",3.59,126900,{"date":1624,"open":707,"high":1616,"low":1488,"close":1540,"change":220,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1540},"2025-09-26",0.55,110500,{"date":1628,"open":1571,"high":1571,"low":1539,"close":1575,"change":662,"percent_change":1197,"volume":1629,"transactions":9,"vwap":1575},"2025-09-25",196200,{"date":1631,"open":1632,"high":1586,"low":1632,"close":1576,"change":339,"percent_change":1153,"volume":1633,"transactions":9,"vwap":1576},"2025-09-24",3.66,161900,{"date":1635,"open":1636,"high":1548,"low":230,"close":707,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":707},"2025-09-23",3.92,-0.32,-8.08,212600,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1548,"change":581,"percent_change":595,"volume":1645,"transactions":9,"vwap":1548},"2025-09-22",3.85,3.999,3.81,115400,{"date":1647,"open":1601,"high":840,"low":1586,"close":1642,"change":237,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1642},"2025-09-19",-2.28,305700,{"date":1651,"open":862,"high":1652,"low":1597,"close":1601,"change":1134,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1601},"2025-09-18",4.09,-3.67,571000,{"date":1656,"open":1601,"high":1657,"low":1658,"close":1652,"change":953,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1652},"2025-09-17",4.1,3.925,4.87,205200,{"date":1662,"open":1663,"high":1657,"low":1517,"close":1597,"change":900,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1597},"2025-09-16",4.07,-4.88,334700,{"date":1667,"open":1668,"high":1669,"low":1590,"close":1657,"change":815,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1657},"2025-09-15",4.16,4.227,-3.07,307400,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1428,"change":273,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1428},"2025-09-12",4.26,4.28,4.08,0.95,352400,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":142,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-09-11",3.8,4.32,3.769,4.19,8.27,1841200,{"date":1688,"open":1540,"high":1689,"low":607,"close":1689,"change":1101,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-09-10",3.87,7.2,427100,{"date":1693,"open":1465,"high":1576,"low":1694,"close":1511,"change":229,"percent_change":15,"volume":1695,"transactions":9,"vwap":1511},"2025-09-09",3.506,189100,{"date":1697,"open":707,"high":707,"low":1472,"close":1488,"change":195,"percent_change":195,"volume":1698,"transactions":9,"vwap":1488},"2025-09-08",99100,{"date":1700,"open":230,"high":1701,"low":1493,"close":1488,"change":237,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1488},"2025-09-05",3.67,-2.47,135000,{"date":1705,"open":1575,"high":1706,"low":1563,"close":1540,"change":1483,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1540},"2025-09-04",3.767,-4.7,109000,{"date":1710,"open":1570,"high":1601,"low":1711,"close":1592,"change":311,"percent_change":1712,"volume":1469,"transactions":9,"vwap":1592},"2025-09-03",3.765,-1.29,{"date":1714,"open":1644,"high":1715,"low":1716,"close":1717,"change":20,"percent_change":1101,"volume":1485,"transactions":9,"vwap":1717},"2025-09-02",3.93,3.666,3.88,{"date":1719,"open":1636,"high":1636,"low":1586,"close":1689,"change":212,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1689},"2025-08-29",-2.03,155800,{"date":1723,"open":1715,"high":506,"low":1592,"close":1607,"change":273,"percent_change":89,"volume":1724,"transactions":9,"vwap":1607},"2025-08-28",146600,{"date":1726,"open":1517,"high":1601,"low":1727,"close":1570,"change":107,"percent_change":545,"volume":1728,"transactions":9,"vwap":1570},"2025-08-27",3.77,160800,{"date":1730,"open":1681,"high":1715,"low":1591,"close":1642,"change":220,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1642},"2025-08-26",0.52,186800,{"date":1734,"open":1538,"high":1569,"low":1735,"close":1592,"change":229,"percent_change":352,"volume":1736,"transactions":9,"vwap":1592},"2025-08-25",3.612,333800,{"date":1738,"open":1276,"high":1586,"low":1516,"close":1402,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1402},"2025-08-22",0.33,9.57,563600,{"date":1743,"open":1744,"high":1539,"low":1745,"close":1498,"change":273,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1498},"2025-08-21",3.41,3.355,1.17,164100,{"date":1749,"open":1451,"high":1526,"low":1270,"close":1744,"change":273,"percent_change":60,"volume":1750,"transactions":9,"vwap":1744},"2025-08-20",222300,{"date":1752,"open":1498,"high":1472,"low":1451,"close":88,"change":387,"percent_change":1753,"volume":1754,"transactions":9,"vwap":88},"2025-08-19",-2.88,468200,{"date":1756,"open":1506,"high":1550,"low":1526,"close":1254,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1254},"2025-08-18",-0.3,-7.96,916200,{"date":1761,"open":1762,"high":176,"low":1549,"close":1727,"change":900,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1727},"2025-08-15",4.56,-5.04,13011900,{"date":1766,"open":1636,"high":1767,"low":1571,"close":506,"change":107,"percent_change":628,"volume":1768,"transactions":9,"vwap":506},"2025-08-14",4.029,307100,{"date":1770,"open":1556,"high":1771,"low":1592,"close":1570,"change":237,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1570},"2025-08-13",4.077,-2.25,170300,{"date":1775,"open":1776,"high":1684,"low":1636,"close":1590,"change":280,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1590},"2025-08-12",4.01,-0.74,95300,{"date":1780,"open":1607,"high":1657,"low":1621,"close":1781,"change":295,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-08-11",4.03,1.77,174800,{"date":1785,"open":1517,"high":862,"low":1540,"close":1548,"change":438,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1548},"2025-08-08",4.49,286300,{"date":1789,"open":1526,"high":1689,"low":1498,"close":1538,"change":1385,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1538},"2025-08-07",9.86,250200,{"date":1793,"open":230,"high":230,"low":1261,"close":1498,"change":1360,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1498},"2025-08-06",-3.36,87700,{"date":1797,"open":845,"high":845,"low":1526,"close":1539,"change":253,"percent_change":819,"volume":1798,"transactions":9,"vwap":1539},"2025-08-05",76800,{"date":1800,"open":1241,"high":1801,"low":1241,"close":1489,"change":857,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1489},"2025-08-04",3.574,4.18,36900,{"date":1805,"open":1806,"high":1465,"low":1451,"close":1256,"change":1527,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1256},"2025-08-01",3.5,-7.71,104000,{"date":1810,"open":1540,"high":1591,"low":1621,"close":1575,"change":220,"percent_change":1625,"volume":1811,"transactions":9,"vwap":1575},"2025-07-31",73600,{"date":1813,"open":1465,"high":1537,"low":1499,"close":1511,"change":229,"percent_change":15,"volume":1814,"transactions":9,"vwap":1511},"2025-07-30",50300,{"date":1816,"open":1576,"high":1576,"low":1488,"close":1488,"change":1243,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1488},"2025-07-29",-5.57,61600,{"date":1820,"open":1592,"high":1821,"low":1549,"close":1727,"change":311,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1727},"2025-07-28",3.854,-1.31,68400,{"date":1825,"open":1601,"high":1601,"low":1591,"close":1517,"change":963,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1517},"2025-07-25",-4.74,58300,{"date":1829,"open":1676,"high":1657,"low":1597,"close":1776,"change":479,"percent_change":1830,"volume":1508,"transactions":9,"vwap":1776},"2025-07-24",-1.72,{"date":1832,"open":1833,"high":1833,"low":506,"close":1676,"change":662,"percent_change":1107,"volume":1834,"transactions":9,"vwap":1676},"2025-07-23",4.13,77700,{"date":1836,"open":1837,"high":1838,"low":1590,"close":1684,"change":220,"percent_change":737,"volume":1839,"transactions":9,"vwap":1684},"2025-07-22",4.14,4.278,170100,{"date":1841,"open":1786,"high":1842,"low":1843,"close":1844,"change":1360,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-07-21",4.5,4.154,4.17,-2.8,202900,{"date":1848,"open":1663,"high":1762,"low":1663,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-07-18",4.29,0.41,10.57,570800,{"date":1854,"open":1402,"high":1570,"low":845,"close":1717,"change":1235,"percent_change":296,"volume":1855,"transactions":9,"vwap":1717},"2025-07-17",107500,{"date":1857,"open":1538,"high":1538,"low":1472,"close":1549,"change":229,"percent_change":18,"volume":1858,"transactions":9,"vwap":1549},"2025-07-16",57400,{"date":1860,"open":1564,"high":1564,"low":1505,"close":1575,"change":538,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1575},"2025-07-15",-3.71,98700,{"date":1864,"open":1576,"high":1590,"low":1616,"close":1727,"change":295,"percent_change":675,"volume":1865,"transactions":9,"vwap":1727},"2025-07-14",199500,{"date":1867,"open":1465,"high":1537,"low":1465,"close":845,"change":413,"percent_change":1428,"volume":1868,"transactions":9,"vwap":845},"2025-07-11",149900,{"date":1870,"open":1563,"high":1540,"low":1489,"close":1465,"change":446,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1465},"2025-07-10",-0.56,159100,{"date":1874,"open":1550,"high":1550,"low":1489,"close":1539,"change":319,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1539},"2025-07-09",-1.11,169500,{"date":1878,"open":1505,"high":1879,"low":1880,"close":1511,"change":405,"percent_change":1576,"volume":1881,"transactions":9,"vwap":1511},"2025-07-08",3.615,3.428,264700,{"date":1883,"open":1489,"high":1806,"low":1274,"close":1276,"change":273,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1276},"2025-07-07",1.16,124300,{"date":1887,"open":1888,"high":1516,"low":1889,"close":1516,"change":339,"percent_change":1371,"volume":1398,"transactions":9,"vwap":1516},"2025-07-03",3.36,3.315,{"date":1891,"open":1233,"high":1888,"low":1477,"close":1241,"change":253,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1241},"2025-07-02",2.45,168800,{"date":1895,"open":274,"high":1263,"low":1202,"close":1233,"change":202,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1233},"2025-07-01",0.93,98900,{"date":1899,"open":1900,"high":274,"low":1217,"close":274,"change":1901,"percent_change":176,"volume":1902,"transactions":9,"vwap":274},"2025-06-30",3.11,0.165,270800,{"date":1904,"open":1240,"high":1227,"low":1209,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-06-27",3.065,-0.085,-2.7,105100,{"date":1910,"open":1477,"high":1911,"low":1295,"close":1442,"change":446,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1442},"2025-06-26",3.24,-0.63,402800,{"date":1915,"open":1274,"high":1154,"low":1442,"close":1227,"change":662,"percent_change":729,"volume":1916,"transactions":9,"vwap":1227},"2025-06-25",108000,{"date":1918,"open":274,"high":1467,"low":1442,"close":1466,"change":253,"percent_change":1140,"volume":1919,"transactions":9,"vwap":1466},"2025-06-24",123700,{"date":1921,"open":1196,"high":1270,"low":1196,"close":302,"change":405,"percent_change":1428,"volume":1922,"transactions":9,"vwap":302},"2025-06-23",187300,{"date":1924,"open":1477,"high":1270,"low":1925,"close":1289,"change":662,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1289},"2025-06-20",2.985,-3.46,1350600,{"date":1929,"open":1240,"high":1274,"low":1295,"close":1234,"change":280,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1234},"2025-06-18",-0.93,268500,{"date":1933,"open":1934,"high":1806,"low":1227,"close":1477,"change":479,"percent_change":1935,"volume":1007,"transactions":9,"vwap":1477},"2025-06-17",3.22,-2.13,{"date":1937,"open":1204,"high":1268,"low":1204,"close":1466,"change":1558,"percent_change":939,"volume":1938,"transactions":9,"vwap":1466},"2025-06-16",258700,{"date":1940,"open":1196,"high":1442,"low":1359,"close":1289,"change":295,"percent_change":839,"volume":1941,"transactions":9,"vwap":1289},"2025-06-13",245300,{"date":1943,"open":1934,"high":1451,"low":599,"close":1190,"change":1090,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1190},"2025-06-12",-7.41,1212200,{"date":1947,"open":1526,"high":1465,"low":1948,"close":1911,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1911},"2025-06-11",3.195,-0.29,-8.22,900700,{"date":1953,"open":1563,"high":1539,"low":1498,"close":1505,"change":229,"percent_change":251,"volume":1954,"transactions":9,"vwap":1505},"2025-06-10",464200,{"date":1956,"open":1499,"high":1506,"low":1498,"close":1276,"change":319,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1276},"2025-06-09",-1.14,740300,{"date":1960,"open":1443,"high":1717,"low":1443,"close":1563,"change":20,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1563},"2025-06-06",0.28,582100,{"date":1964,"open":1889,"high":1632,"low":1270,"close":1499,"change":538,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1499},"2025-06-05",-3.84,1418500,{"date":1968,"open":1537,"high":1689,"low":607,"close":1540,"change":581,"percent_change":1900,"volume":1969,"transactions":9,"vwap":1540},"2025-06-04",643200,{"date":1971,"open":1499,"high":1972,"low":1526,"close":1472,"change":20,"percent_change":1961,"volume":1973,"transactions":9,"vwap":1472},"2025-06-03",3.618,587400,{"date":1975,"open":1498,"high":1488,"low":1521,"close":1505,"change":295,"percent_change":728,"volume":1976,"transactions":9,"vwap":1505},"2025-06-02",389900,{"date":1978,"open":1443,"high":1563,"low":1262,"close":1526,"change":280,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1526},"2025-05-30",-0.86,373200,{"date":1982,"open":1505,"high":845,"low":1888,"close":1489,"change":195,"percent_change":195,"volume":1983,"transactions":9,"vwap":1489},"2025-05-29",378900,{"date":1985,"open":1575,"high":1632,"low":1493,"close":1489,"change":1577,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1489},"2025-05-28",-4.64,524800,{"date":1989,"open":1549,"high":1990,"low":1488,"close":1632,"change":446,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1632},"2025-05-27",3.695,-0.54,1035000,{"date":1994,"open":1402,"high":1555,"low":707,"close":1549,"change":387,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1549},"2025-05-23",-2.65,268100,{"date":1998,"open":1592,"high":1999,"low":1564,"close":1402,"change":280,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1402},"2025-05-22",3.98,-0.79,319700,{"date":2003,"open":1681,"high":1570,"low":845,"close":1644,"change":220,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1644},"2025-05-21",0.53,297000,{"date":2007,"open":2008,"high":1590,"low":1549,"close":1538,"change":900,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1538},"2025-05-20",3.805,-5.01,403000,{"date":2012,"open":1550,"high":2013,"low":2014,"close":2013,"change":2015,"percent_change":1096,"volume":2016,"transactions":9,"vwap":2013},"2025-05-19",3.99,3.601,0.27,246000,{"date":2018,"open":1571,"high":1538,"low":1276,"close":1537,"change":229,"percent_change":186,"volume":2019,"transactions":9,"vwap":1537},"2025-05-16",420400,{"date":2021,"open":1636,"high":1601,"low":1516,"close":1701,"change":714,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1701},"2025-05-15",-6.85,461700,{"date":2025,"open":840,"high":1837,"low":1569,"close":1601,"change":547,"percent_change":1141,"volume":2026,"transactions":9,"vwap":1601},"2025-05-14",157900,{"date":2028,"open":1591,"high":1676,"low":2029,"close":1590,"change":1101,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1590},"2025-05-13",3.719,6.95,180500,{"date":2033,"open":1549,"high":1591,"low":2034,"close":1576,"change":581,"percent_change":1209,"volume":2035,"transactions":9,"vwap":1576},"2025-05-12",3.509,285200,{"date":2037,"open":1621,"high":2038,"low":1499,"close":1575,"change":262,"percent_change":1315,"volume":2039,"transactions":9,"vwap":1575},"2025-05-09",3.715,709600,{"date":2041,"open":1465,"high":2042,"low":1499,"close":1472,"change":107,"percent_change":682,"volume":2043,"transactions":9,"vwap":1472},"2025-05-08",3.655,366300,{"date":2045,"open":1744,"high":1499,"low":1269,"close":1276,"change":220,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1276},"2025-05-07",0.58,604900,{"date":2049,"open":2050,"high":1526,"low":1466,"close":1526,"change":581,"percent_change":1466,"volume":2051,"transactions":9,"vwap":1526},"2025-05-06",3.29,343800,{"date":2053,"open":1262,"high":1498,"low":1911,"close":1256,"change":538,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1256},"2025-05-05",-4.01,334500,{"date":2057,"open":1451,"high":1539,"low":1263,"close":1489,"change":677,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1489},"2025-05-02",6.73,317900,{"date":2061,"open":1489,"high":1511,"low":1442,"close":1263,"change":1360,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1263},"2025-05-01",-3.54,659100,{"date":2065,"open":1806,"high":1806,"low":1911,"close":1261,"change":387,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1261},"2025-04-30",-2.87,378600,{"date":2069,"open":1511,"high":1564,"low":1888,"close":1489,"change":1243,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1489},"2025-04-29",-5.68,359500,{"date":2073,"open":1569,"high":1569,"low":2074,"close":845,"change":900,"percent_change":2075,"volume":2076,"transactions":9,"vwap":845},"2025-04-28",3.555,-5.13,655100,{"date":2078,"open":25,"high":1844,"low":1538,"close":1597,"change":1757,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1597},"2025-04-25",-7.14,371800,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2084,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2084},"2025-04-24",4.12,4.2,3.892,0.23,5.79,183300,{"date":2090,"open":1428,"high":1428,"low":506,"close":506,"change":479,"percent_change":2091,"volume":2092,"transactions":9,"vwap":506},"2025-04-23",-1.73,182200,{"date":180,"open":1999,"high":943,"low":1715,"close":862,"change":107,"percent_change":245,"volume":2094,"transactions":9,"vwap":862},235000]