[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HIVE":3,"homepage-market-summary":31,"stock-historical-HIVE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HIVE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"HIVE Digital Technologies Ltd. Common Shares","Nasdaq",null,"FINANCE SERVICES","HIVE Digital Technologies Ltd is a sustainable-energy-focused digital infrastructure company that provides infrastructure solutions through the operation of Tier-1 and Tier-3 data centers. Its computing power is used for high-performance computing (HPC) and for generating hashrate sold to mining pools for cryptocurrency mining. The Company uses cash flow from its hashrate services business to support the expansion of its AI and HPC operations through its subsidiary. The Company focuses on Canada, Sweden, and Paraguay, where low-cost renewable power supports its operations and expansion. It operates in one segment with two revenue streams: the mining and sale of digital currencies and high-performance computing hosting. The majority of its revenue is generated from Bermuda.","29","Vancouver, A1",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.975,3.03,3.0999,2.9,2.92,0.055,1.88,9496264.703925,21017,2.9879,7.84,1.73,19512243.015204404,20.4,3940,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1.51,20886554,7623592153.801101,85.94,"2025-04-22",[183,184,193,202,212,223,233,244,254,264,274,284,292,299,310,318,327,336,345,353,359,368,377,387,398,407,416,425,433,439,447,455,462,470,478,488,499,509,515,523,529,536,543,551,559,566,573,582,588,595,604,611,618,627,635,639,644,650,654,658,665,670,674,680,686,692,699,705,714,722,729,738,746,755,763,770,777,785,792,798,804,811,816,825,832,838,845,852,859,863,869,874,881,887,892,896,903,909,913,918,923,927,931,935,939,944,952,960,966,973,980,986,991,996,1000,1005,1010,1015,1022,1026,1032,1040,1046,1050,1056,1064,1068,1075,1079,1086,1092,1098,1104,1110,1113,1118,1122,1127,1133,1137,1141,1145,1150,1153,1156,1161,1165,1170,1176,1180,1183,1187,1192,1196,1200,1204,1208,1212,1215,1218,1221,1225,1230,1234,1237,1242,1247,1251,1256,1262,1266,1270,1274,1277,1282,1286,1289,1293,1297,1301,1306,1310,1314,1319,1323,1326,1329,1332,1336,1340,1344,1348,1352,1357,1361,1365,1368,1372,1375,1380,1383,1387,1391,1394,1398,1401,1405,1409,1413,1416,1419,1423,1427,1431,1435,1439,1443,1447,1452,1456,1460,1464,1469,1473,1480,1484,1490,1497,1504,1511,1516,1523,1531,1537,1545,1553,1562,1568,1575,1582,1588,1593,1600,1607,1613,1620,1627,1636,1644,1650,1657,1660,1665,1670,1673,1677,1681,1685,1691,1695,1700,1704,1708,1711,1715,1719,1725,1729,1732,1736,1740,1744,1747,1751,1754,1757,1760,1763,1767,1770,1774,1778,1781,1785,1788,1792,1795,1798,1802,1805,1809,1813,1816,1819,1822,1826,1830,1833,1837,1841,1845,1848,1853,1857,1860,1863,1866,1869,1873,1876,1880,1883,1886,1890,1894,1897,1901,1905,1910,1915,1919,1923,1928,1935,1939,1942,1947,1951,1954,1958,1961,1965,1968,1972,1976,1979,1983,1987,1991,1996,1999,2002,2006,2009,2012,2016,2020,2024,2028,2032,2035,2039,2043,2048,2051,2056,2061,2064,2067,2070,2074,2078,2081,2084,2089],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",2.98,2.825,-0.03,-1.02,8481911.164578,23025,2.8925,{"date":194,"open":82,"high":82,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",2.93,2.95,-0.06,-1.99,12373389.570474,21084,2.9652,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":188,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",3.08,3.11,3,3.01,-0.99,9207069.061839,20771,3.0417,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",3.1,3.15,2.99,3.04,-0.12,-3.8,9409453.490944,19793,3.0611,{"date":224,"open":225,"high":226,"low":204,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",3.31,3.32,3.16,-0.14,-4.24,14846699.468181,26032,3.1524,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",3.26,3.39,3.23,3.3,-0.07,-2.08,8767014.861524,21132,3.2906,{"date":245,"open":246,"high":247,"low":248,"close":89,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",3.49,3.53,3.36,-0.17,-4.8,9776847.338771,21569,3.4367,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":108,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",3.45,3.6,3.43,3.54,1.72,10606806.271369,28942,3.542,{"date":265,"open":266,"high":257,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",3.58,3.47,3.48,0.07,2.05,14410917.063144,39462,3.5128,{"date":275,"open":276,"high":258,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",3.19,3.14,3.41,0.3,9.65,25934220.872407,40412,3.3222,{"date":285,"open":286,"high":277,"low":20,"close":205,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",3.045,0.21,7.24,16067778.97621,28871,3.0642,{"date":293,"open":20,"high":186,"low":294,"close":19,"change":295,"percent_change":153,"volume":296,"transactions":297,"vwap":298},"2026-09-16",2.86,0.01,12099290.004165,24110,2.9202,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",2.96,2.97,2.88,2.89,-0.1,-3.34,9441970.809442,22317,2.9179,{"date":311,"open":312,"high":217,"low":294,"close":216,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",2.915,-0.04,-1.32,10442908.065941,29645,2.9787,{"date":319,"open":320,"high":321,"low":322,"close":17,"change":323,"percent_change":83,"volume":324,"transactions":325,"vwap":326},"2026-09-11",3.05,3.149,3.02,0.04,9474257.793161,21213,3.076,{"date":328,"open":329,"high":82,"low":330,"close":216,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",2.995,2.94,-0.11,-3.55,7810984.587307,20175,3.0226,{"date":337,"open":215,"high":338,"low":339,"close":214,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",3.2,3.06,-0.05,-1.59,11345576.121423,26120,3.1167,{"date":346,"open":347,"high":348,"low":82,"close":215,"change":323,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",3.115,3.25,1.29,17045336.992438,33694,3.1885,{"date":354,"open":301,"high":205,"low":330,"close":205,"change":108,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",1.97,14332612.06837,30758,3.0418,{"date":360,"open":361,"high":214,"low":362,"close":320,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",2.745,2.714,0.33,12.13,25734965.385757,41844,3.0064,{"date":369,"open":370,"high":371,"low":372,"close":371,"change":373,"percent_change":17,"volume":374,"transactions":375,"vwap":376},"2026-09-02",2.625,2.72,2.6,0.08,8293865.147694,18924,2.6691,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":228,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",2.68,2.71,2.62,2.64,-5.04,12697967.974472,24477,2.6591,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",2.77,2.79,2.6825,2.78,0.005,0.18,12382354.482429,21654,2.7415,{"date":399,"open":216,"high":206,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",2.75,2.775,-0.285,-9.31,16539200.874028,30222,2.8157,{"date":408,"open":301,"high":409,"low":410,"close":339,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",3.13,2.895,0.19,6.62,19073506.942039,34732,3.0449,{"date":417,"open":196,"high":302,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",2.85,2.87,-0.15,-4.97,10410793.68975,20778,2.8949,{"date":426,"open":419,"high":320,"low":427,"close":322,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",2.845,0.16,5.59,19609607.259229,30647,2.9736,{"date":434,"open":216,"high":320,"low":418,"close":294,"change":249,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",-5.61,25499484.574435,34744,2.9366,{"date":440,"open":441,"high":442,"low":196,"close":17,"change":305,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",3.24,3.3099,-3.19,38392816.662132,48065,3.0568,{"date":448,"open":196,"high":449,"low":304,"close":409,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-20",3.18,0.31,10.99,46643566.014702,54980,3.0586,{"date":456,"open":392,"high":195,"low":382,"close":457,"change":323,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",2.82,1.44,36638614.928889,40740,2.811,{"date":463,"open":301,"high":277,"low":464,"close":392,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",2.765,-0.29,-9.45,33283043.740342,48179,2.8727,{"date":471,"open":207,"high":227,"low":472,"close":473,"change":148,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-17",2.84,3.07,14.13,61380225.052695,112846,3.0269,{"date":479,"open":480,"high":380,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-14",2.56,2.54,2.69,0.11,4.26,28820157.778946,52116,2.616,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",2.7,2.8284,2.55,2.58,-0.16,-5.84,30658993.552893,34492,2.6322,{"date":500,"open":392,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",2.795,2.66,2.74,0.1,3.79,19012502.145654,38843,2.7285,{"date":510,"open":490,"high":371,"low":381,"close":382,"change":323,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-11",1.54,10595004.163553,27849,2.6598,{"date":516,"open":517,"high":517,"low":372,"close":372,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-10",2.83,-0.24,-8.45,17822595.64303,40969,2.6631,{"date":524,"open":472,"high":294,"low":525,"close":472,"change":373,"percent_change":19,"volume":526,"transactions":527,"vwap":528},"2026-08-07",2.725,12474467.010859,31923,2.8029,{"date":530,"open":392,"high":418,"low":371,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":390},"2026-08-06",2.76,-0.08,-2.82,14924723.33853,38262,{"date":537,"open":538,"high":216,"low":390,"close":472,"change":239,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-05",2.905,-2.41,16595104.162639,37340,2.8669,{"date":544,"open":545,"high":186,"low":294,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",2.91,0.03,1.04,14230888.911996,38450,2.9332,{"date":552,"open":553,"high":196,"low":525,"close":303,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-03",2.8,0.05,1.77,10584403.139518,34290,2.8911,{"date":560,"open":339,"high":214,"low":561,"close":517,"change":249,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-31",2.815,-5.67,22700719.748407,42459,2.8758,{"date":567,"open":482,"high":339,"low":482,"close":206,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-30",0.465,18.34,21973881.214704,29987,2.9571,{"date":574,"open":553,"high":517,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-29",2.53,2.535,-0.305,-10.74,15457865.065274,30567,2.634,{"date":583,"open":418,"high":303,"low":380,"close":472,"change":331,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-28",-3.73,14818044.966919,25785,2.8161,{"date":589,"open":17,"high":473,"low":590,"close":196,"change":113,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-27",2.885,-0.34,12817255.332995,27275,2.9483,{"date":596,"open":597,"high":598,"low":301,"close":301,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-24",3.155,3.17,-0.22,-6.92,13216330.356416,22248,3.0452,{"date":605,"open":606,"high":238,"low":214,"close":449,"change":113,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-23",3.12,-0.31,13793966.363082,24978,3.176,{"date":612,"open":227,"high":613,"low":215,"close":276,"change":313,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-22",3.335,-1.24,12479742.492711,19987,3.2326,{"date":619,"open":620,"high":621,"low":606,"close":237,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-21",3.135,3.28,0.145,4.7,19496762.768934,37976,3.2102,{"date":628,"open":20,"high":409,"low":19,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-20",3.085,0.235,8.25,17059623.629835,32060,3.0437,{"date":636,"open":531,"high":195,"low":490,"close":418,"change":188,"percent_change":637,"volume":638,"transactions":9,"vwap":418},"2026-07-17",-1.04,11485400,{"date":640,"open":82,"high":205,"low":419,"close":303,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":303},"2026-07-16",-0.32,-10,19021200,{"date":645,"open":646,"high":238,"low":606,"close":338,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":338},"2026-07-15",3.22,0.02,0.63,16317400,{"date":651,"open":652,"high":89,"low":215,"close":449,"change":113,"percent_change":607,"volume":653,"transactions":9,"vwap":449},"2026-07-14",3.29,11389900,{"date":655,"open":235,"high":225,"low":606,"close":276,"change":494,"percent_change":656,"volume":657,"transactions":9,"vwap":276},"2026-07-13",-4.78,13406400,{"date":659,"open":660,"high":661,"low":238,"close":662,"change":113,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-07-10",3.51,3.55,3.35,-0.3,13747300,{"date":666,"open":621,"high":246,"low":348,"close":248,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":248},"2026-07-09",0.12,3.7,17696200,{"date":671,"open":205,"high":235,"low":205,"close":441,"change":108,"percent_change":672,"volume":673,"transactions":9,"vwap":441},"2026-07-08",1.89,13340400,{"date":675,"open":238,"high":676,"low":205,"close":449,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":449},"2026-07-07",3.34,-0.2,-5.92,17113600,{"date":681,"open":348,"high":246,"low":237,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-06",3.38,0.14,4.32,16312400,{"date":687,"open":688,"high":689,"low":338,"close":441,"change":599,"percent_change":690,"volume":691,"transactions":9,"vwap":441},"2026-07-02",3.59,3.68,-6.36,30725300,{"date":693,"open":688,"high":694,"low":682,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-01",3.62,3.46,-0.18,-4.95,20212400,{"date":700,"open":689,"high":701,"low":702,"close":703,"change":218,"percent_change":443,"volume":704,"transactions":9,"vwap":703},"2026-06-30",3.72,3.56,3.64,16593900,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-29",4.12,4.13,3.57,3.76,-0.27,-6.7,32417100,{"date":715,"open":716,"high":717,"low":257,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-26",3.71,4.21,4.03,0.24,6.33,73673500,{"date":723,"open":724,"high":725,"low":726,"close":505,"change":727,"percent_change":519,"volume":728,"transactions":9,"vwap":505},"2026-06-25",4.16,4.23,3.63,-0.35,47120400,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-24",4.66,4.68,4.01,4.14,-0.49,-10.58,30598900,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":711,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-23",4.55,4.88,4.42,4.63,-5.51,33131700,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-22",4.49,5.34,4.48,4.9,0.64,15.02,72008500,{"date":756,"open":757,"high":758,"low":759,"close":484,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":484},"2026-06-18",4.31,4.46,4.11,0.29,7.3,47603700,{"date":764,"open":765,"high":484,"low":766,"close":767,"change":305,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-17",4.02,3.95,3.97,-2.46,21975200,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":483,"percent_change":392,"volume":776,"transactions":9,"vwap":775},"2026-06-16",3.9,4.27,3.88,4.07,26895400,{"date":778,"open":779,"high":780,"low":781,"close":779,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":779},"2026-06-15",3.96,4.1,3.91,0.23,6.17,20873000,{"date":786,"open":787,"high":788,"low":701,"close":789,"change":197,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-12",3.8,3.98,3.73,-1.58,20362100,{"date":793,"open":660,"high":794,"low":795,"close":505,"change":760,"percent_change":796,"volume":797,"transactions":9,"vwap":505},"2026-06-11",3.82,3.42,8.29,18678200,{"date":799,"open":800,"high":794,"low":801,"close":801,"change":518,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-10",3.69,3.5,-6.42,21997800,{"date":805,"open":806,"high":807,"low":688,"close":808,"change":599,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-09",4.08,4.29,3.74,-5.56,32789300,{"date":812,"open":781,"high":813,"low":710,"close":779,"change":411,"percent_change":814,"volume":815,"transactions":9,"vwap":779},"2026-06-08",4.09,5.04,18352000,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-05",4.19,4.2,3.61,3.77,-0.6,-13.73,29520400,{"date":826,"open":759,"high":827,"low":828,"close":829,"change":113,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-04",4.41,4.04,4.37,-0.23,25103900,{"date":833,"open":750,"high":834,"low":757,"close":835,"change":494,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-03",4.95,4.38,-3.52,38121900,{"date":839,"open":840,"high":841,"low":835,"close":842,"change":599,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-02",4.59,4.97,4.54,-4.62,50398500,{"date":846,"open":750,"high":847,"low":848,"close":849,"change":719,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-01",5.02,4.35,4.76,5.31,53875000,{"date":853,"open":854,"high":855,"low":856,"close":855,"change":269,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-29",4.4,4.52,4.15,1.57,29200500,{"date":860,"open":742,"high":740,"low":684,"close":861,"change":113,"percent_change":599,"volume":862,"transactions":9,"vwap":861},"2026-05-28",4.45,33304600,{"date":864,"open":765,"high":748,"low":865,"close":758,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":758},"2026-05-27",3.86,0.36,8.78,42268800,{"date":870,"open":871,"high":872,"low":775,"close":780,"change":546,"percent_change":160,"volume":873,"transactions":9,"vwap":780},"2026-05-26",4.3,4.36,34652900,{"date":875,"open":876,"high":725,"low":877,"close":775,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":775},"2026-05-22",3.87,3.75,0.22,5.71,47047000,{"date":882,"open":774,"high":788,"low":668,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-21",3.85,-0.02,-0.52,44009900,{"date":888,"open":236,"high":775,"low":338,"close":876,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":876},"2026-05-20",0.52,15.52,62971300,{"date":893,"open":238,"high":688,"low":205,"close":662,"change":331,"percent_change":894,"volume":895,"transactions":9,"vwap":662},"2026-05-19",-3.18,52673500,{"date":897,"open":257,"high":898,"low":899,"close":695,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":695},"2026-05-18",3.92,3.27,0.77,28.62,111365900,{"date":904,"open":905,"high":419,"low":379,"close":482,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":482},"2026-05-15",2.81,-0.28,-9.43,10834900,{"date":910,"open":389,"high":473,"low":371,"close":302,"change":287,"percent_change":911,"volume":912,"transactions":9,"vwap":302},"2026-05-14",7.61,17272700,{"date":914,"open":400,"high":517,"low":915,"close":531,"change":197,"percent_change":916,"volume":917,"transactions":9,"vwap":531},"2026-05-13",2.73,-2.13,10454000,{"date":919,"open":545,"high":20,"low":490,"close":457,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":457},"2026-05-12",-0.19,-6.31,15234000,{"date":924,"open":392,"high":409,"low":371,"close":207,"change":411,"percent_change":925,"volume":926,"transactions":9,"vwap":207},"2026-05-11",6.74,20655600,{"date":928,"open":19,"high":20,"low":531,"close":457,"change":340,"percent_change":929,"volume":930,"transactions":9,"vwap":457},"2026-05-08",-1.74,11637000,{"date":932,"open":303,"high":301,"low":392,"close":419,"change":239,"percent_change":933,"volume":934,"transactions":9,"vwap":419},"2026-05-07",-2.38,13921200,{"date":936,"open":545,"high":206,"low":457,"close":330,"change":504,"percent_change":937,"volume":938,"transactions":9,"vwap":330},"2026-05-06",3.52,15198400,{"date":940,"open":502,"high":418,"low":941,"close":472,"change":719,"percent_change":942,"volume":943,"transactions":9,"vwap":472},"2026-05-05",2.61,9.23,18730400,{"date":945,"open":946,"high":947,"low":948,"close":372,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":372},"2026-05-04",2.47,2.63,2.46,0.17,7,11912900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":647,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-01",2.45,2.49,2.41,2.43,0.83,11747200,{"date":961,"open":962,"high":956,"low":963,"close":956,"change":411,"percent_change":964,"volume":965,"transactions":9,"vwap":956},"2026-04-30",2.24,2.22,8.56,19862900,{"date":967,"open":968,"high":969,"low":970,"close":963,"change":532,"percent_change":971,"volume":972,"transactions":9,"vwap":963},"2026-04-29",2.31,2.32,2.19,-3.48,10090800,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":420,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-04-28",2.38,2.25,2.3,-6.12,15511400,{"date":981,"open":982,"high":492,"low":983,"close":954,"change":239,"percent_change":984,"volume":985,"transactions":9,"vwap":954},"2026-04-27",2.51,2.4,-2.78,9819900,{"date":987,"open":493,"high":380,"low":955,"close":988,"change":884,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-24",2.52,-0.79,16191100,{"date":992,"open":993,"high":382,"low":948,"close":481,"change":197,"percent_change":994,"volume":995,"transactions":9,"vwap":481},"2026-04-23",2.59,-2.31,18543000,{"date":997,"open":493,"high":400,"low":493,"close":372,"change":667,"percent_change":998,"volume":999,"transactions":9,"vwap":372},"2026-04-22",4.84,20719500,{"date":1001,"open":941,"high":947,"low":946,"close":1002,"change":197,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-21",2.48,-2.36,23868400,{"date":1006,"open":1007,"high":480,"low":975,"close":481,"change":546,"percent_change":1008,"volume":1009,"transactions":9,"vwap":481},"2026-04-20",2.39,1.2,25962900,{"date":1011,"open":963,"high":493,"low":1012,"close":982,"change":143,"percent_change":1013,"volume":1014,"transactions":9,"vwap":982},"2026-04-17",2.16,14.61,72780800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":970,"change":906,"percent_change":1020,"volume":1021,"transactions":9,"vwap":970},"2026-04-16",2.29,2.34,2.06,-11.34,40077400,{"date":1023,"open":954,"high":1002,"low":1018,"close":946,"change":554,"percent_change":1024,"volume":1025,"transactions":9,"vwap":946},"2026-04-15",2.07,18050900,{"date":1027,"open":1028,"high":946,"low":976,"close":1029,"change":123,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-14",2.27,2.42,11.52,11587300,{"date":1033,"open":270,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-13",2.21,2.01,2.17,0.09,4.33,10338100,{"date":1041,"open":1042,"high":1034,"low":1043,"close":1043,"change":295,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-10",2.11,2.08,0.48,8907400,{"date":1047,"open":1024,"high":1036,"low":270,"close":1024,"change":1048,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1024},"2026-04-09",0,9389500,{"date":1051,"open":1052,"high":1012,"low":270,"close":1024,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1024},"2026-04-08",2.1,0.13,6.7,11009500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":188,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-07",1.93,1.96,1.86,1.94,-1.52,6693200,{"date":1065,"open":1059,"high":1066,"low":1061,"close":355,"change":554,"percent_change":372,"volume":1067,"transactions":9,"vwap":355},"2026-04-06",2.02,8523500,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":546,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-02",1.81,1.95,1.92,1.59,9545100,{"date":1076,"open":1072,"high":1059,"low":672,"close":672,"change":113,"percent_change":1077,"volume":1078,"transactions":9,"vwap":672},"2026-04-01",-0.53,8416500,{"date":1080,"open":1081,"high":1072,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-31",1.78,1.9,0.15,8.57,12530000,{"date":1087,"open":1088,"high":22,"low":27,"close":1089,"change":239,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-30",1.85,1.75,-3.85,10200400,{"date":1093,"open":1082,"high":1082,"low":1094,"close":1095,"change":331,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-27",1.79,1.82,-5.7,11034600,{"date":1099,"open":1100,"high":1052,"low":1058,"close":1058,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1058},"2026-03-26",2.09,-0.21,-9.81,10331800,{"date":1105,"open":1106,"high":1107,"low":1052,"close":1106,"change":1037,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-25",2.14,2.2,4.39,10511300,{"date":1111,"open":1024,"high":1042,"low":1035,"close":270,"change":340,"percent_change":933,"volume":1112,"transactions":9,"vwap":270},"2026-03-24",6919500,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1052,"change":373,"percent_change":779,"volume":1117,"transactions":9,"vwap":1052},"2026-03-23",2.03,2.15,8621200,{"date":1119,"open":1024,"high":1042,"low":1061,"close":1066,"change":239,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1066},"2026-03-20",-3.35,13707700,{"date":1123,"open":1024,"high":1124,"low":1035,"close":1100,"change":188,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1100},"2026-03-19",2.12,-1.42,10468500,{"date":1128,"open":1107,"high":1129,"low":1124,"close":1124,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1124},"2026-03-18",2.26,-0.09,-4.07,9202000,{"date":1134,"open":1107,"high":1028,"low":970,"close":1034,"change":295,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1034},"2026-03-17",0.45,8351000,{"date":1138,"open":976,"high":977,"low":1139,"close":1107,"change":269,"percent_change":652,"volume":1140,"transactions":9,"vwap":1107},"2026-03-16",2.18,11084700,{"date":1142,"open":1036,"high":1129,"low":1052,"close":1143,"change":554,"percent_change":983,"volume":1144,"transactions":9,"vwap":1143},"2026-03-13",2.13,11035200,{"date":1146,"open":1042,"high":1124,"low":1147,"close":1043,"change":340,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1043},"2026-03-12",2.04,-2.35,7886700,{"date":1151,"open":1024,"high":1012,"low":1019,"close":1143,"change":108,"percent_change":19,"volume":1152,"transactions":9,"vwap":1143},"2026-03-11",9763600,{"date":1154,"open":1042,"high":1012,"low":1019,"close":1024,"change":1048,"percent_change":1048,"volume":1155,"transactions":9,"vwap":1024},"2026-03-10",8938000,{"date":1157,"open":270,"high":1100,"low":1158,"close":1024,"change":647,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1024},"2026-03-09",1.98,0.98,11412200,{"date":1162,"open":1143,"high":1143,"low":1035,"close":270,"change":420,"percent_change":1163,"volume":1164,"transactions":9,"vwap":270},"2026-03-06",-6.82,11287500,{"date":1166,"open":1167,"high":968,"low":1116,"close":1107,"change":305,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1107},"2026-03-05",2.28,-4.35,7606400,{"date":1171,"open":962,"high":1172,"low":963,"close":977,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":977},"2026-03-04",2.36,0.2,9.52,11369100,{"date":1177,"open":1042,"high":1036,"low":1019,"close":1052,"change":305,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1052},"2026-03-03",-4.55,9436900,{"date":1181,"open":270,"high":1129,"low":1115,"close":1107,"change":108,"percent_change":553,"volume":1182,"transactions":9,"vwap":1107},"2026-03-02",8849500,{"date":1184,"open":1034,"high":962,"low":1100,"close":1106,"change":228,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1106},"2026-02-27",-6.14,4841900,{"date":1188,"open":1028,"high":1189,"low":963,"close":1167,"change":113,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1167},"2026-02-26",2.33,-0.44,6317000,{"date":1193,"open":1167,"high":1194,"low":1028,"close":1017,"change":269,"percent_change":215,"volume":1195,"transactions":9,"vwap":1017},"2026-02-25",2.35,9226900,{"date":1197,"open":1024,"high":962,"low":270,"close":963,"change":483,"percent_change":1198,"volume":1199,"transactions":9,"vwap":963},"2026-02-24",5.21,8389600,{"date":1201,"open":1100,"high":1124,"low":1115,"close":1042,"change":113,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1042},"2026-02-23",-0.47,6844200,{"date":1205,"open":1139,"high":963,"low":1024,"close":1124,"change":340,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1124},"2026-02-20",-2.3,5689100,{"date":1209,"open":1100,"high":1036,"low":1210,"close":1036,"change":554,"percent_change":1172,"volume":1211,"transactions":9,"vwap":1036},"2026-02-19",1.99,8345400,{"date":1213,"open":1052,"high":1116,"low":1147,"close":1124,"change":1048,"percent_change":1048,"volume":1214,"transactions":9,"vwap":1124},"2026-02-18",8209200,{"date":1216,"open":1107,"high":962,"low":1043,"close":1124,"change":1130,"percent_change":1131,"volume":1217,"transactions":9,"vwap":1124},"2026-02-17",6838500,{"date":1219,"open":1034,"high":1167,"low":1106,"close":1034,"change":269,"percent_change":899,"volume":1220,"transactions":9,"vwap":1034},"2026-02-13",8740800,{"date":1222,"open":1129,"high":1028,"low":1124,"close":1106,"change":1130,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1106},"2026-02-12",-4.04,4130300,{"date":1226,"open":977,"high":969,"low":970,"close":1227,"change":239,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-02-11",2.23,-3.04,5021400,{"date":1231,"open":1194,"high":1007,"low":977,"close":977,"change":532,"percent_change":1232,"volume":1233,"transactions":9,"vwap":977},"2026-02-10",-3.36,5171600,{"date":1235,"open":1028,"high":957,"low":1227,"close":975,"change":554,"percent_change":1116,"volume":1236,"transactions":9,"vwap":975},"2026-02-09",10330100,{"date":1238,"open":963,"high":1239,"low":963,"close":1189,"change":143,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1189},"2026-02-06",2.37,15.92,13077800,{"date":1243,"open":970,"high":977,"low":1244,"close":1035,"change":906,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1035},"2026-02-05",2,-12.23,11747000,{"date":1248,"open":1029,"high":954,"low":962,"close":1017,"change":696,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1017},"2026-02-04",-7.29,11950300,{"date":1252,"open":946,"high":1253,"low":975,"close":946,"change":295,"percent_change":1254,"volume":1255,"transactions":9,"vwap":946},"2026-02-03",2.57,0.41,9557800,{"date":1257,"open":941,"high":1258,"low":954,"close":948,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":948},"2026-02-02",2.67,-0.33,-11.83,12472700,{"date":1263,"open":482,"high":553,"low":382,"close":390,"change":323,"percent_change":1264,"volume":1265,"transactions":9,"vwap":390},"2026-01-30",1.45,30146100,{"date":1267,"open":304,"high":19,"low":379,"close":400,"change":677,"percent_change":1268,"volume":1269,"transactions":9,"vwap":400},"2026-01-29",-6.78,14853500,{"date":1271,"open":204,"high":215,"low":303,"close":196,"change":1130,"percent_change":1272,"volume":1273,"transactions":9,"vwap":196},"2026-01-28",-2.96,13547500,{"date":1275,"open":206,"high":82,"low":545,"close":217,"change":295,"percent_change":363,"volume":1276,"transactions":9,"vwap":217},"2026-01-27",12423800,{"date":1278,"open":338,"high":1279,"low":17,"close":17,"change":920,"percent_change":1280,"volume":1281,"transactions":9,"vwap":17},"2026-01-26",3.21,-5.9,8522000,{"date":1283,"open":473,"high":225,"low":196,"close":646,"change":1083,"percent_change":1284,"volume":1285,"transactions":9,"vwap":646},"2026-01-23",4.89,17535200,{"date":1287,"open":238,"high":676,"low":320,"close":473,"change":494,"percent_change":697,"volume":1288,"transactions":9,"vwap":473},"2026-01-22",11383300,{"date":1290,"open":237,"high":682,"low":204,"close":237,"change":323,"percent_change":1291,"volume":1292,"transactions":9,"vwap":237},"2026-01-21",1.25,11089000,{"date":1294,"open":621,"high":682,"low":205,"close":276,"change":906,"percent_change":1295,"volume":1296,"transactions":9,"vwap":276},"2026-01-20",-8.07,13350300,{"date":1298,"open":1299,"high":702,"low":248,"close":267,"change":269,"percent_change":1019,"volume":1300,"transactions":9,"vwap":267},"2026-01-16",3.44,13459800,{"date":1302,"open":256,"high":247,"low":225,"close":1303,"change":188,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-01-15",3.4,-0.87,10184600,{"date":1307,"open":266,"high":726,"low":1303,"close":258,"change":331,"percent_change":1308,"volume":1309,"transactions":9,"vwap":258},"2026-01-14",-3.11,17663600,{"date":1311,"open":662,"high":689,"low":238,"close":259,"change":760,"percent_change":1312,"volume":1313,"transactions":9,"vwap":259},"2026-01-13",8.92,21608400,{"date":1315,"open":82,"high":1316,"low":204,"close":348,"change":683,"percent_change":1317,"volume":1318,"transactions":9,"vwap":348},"2026-01-12",3.33,4.5,12866600,{"date":1320,"open":338,"high":226,"low":214,"close":205,"change":313,"percent_change":1321,"volume":1322,"transactions":9,"vwap":205},"2026-01-09",-1.27,10953300,{"date":1324,"open":322,"high":449,"low":206,"close":215,"change":1037,"percent_change":330,"volume":1325,"transactions":9,"vwap":215},"2026-01-08",11767900,{"date":1327,"open":215,"high":235,"low":17,"close":339,"change":295,"percent_change":363,"volume":1328,"transactions":9,"vwap":339},"2026-01-07",18238500,{"date":1330,"open":339,"high":82,"low":457,"close":320,"change":108,"percent_change":1035,"volume":1331,"transactions":9,"vwap":320},"2026-01-06",19672900,{"date":1333,"open":301,"high":207,"low":294,"close":216,"change":1334,"percent_change":1174,"volume":1335,"transactions":9,"vwap":216},"2026-01-05",0.26,13711300,{"date":1337,"open":502,"high":553,"low":381,"close":915,"change":1083,"percent_change":1338,"volume":1339,"transactions":9,"vwap":915},"2026-01-02",5.81,10199400,{"date":1341,"open":993,"high":490,"low":492,"close":493,"change":295,"percent_change":1342,"volume":1343,"transactions":9,"vwap":493},"2025-12-31",0.39,7882500,{"date":1345,"open":380,"high":503,"low":480,"close":1253,"change":228,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1253},"2025-12-30",-5.17,7248700,{"date":1349,"open":371,"high":419,"low":379,"close":380,"change":113,"percent_change":1350,"volume":1351,"transactions":9,"vwap":380},"2025-12-29",-0.37,7954800,{"date":1353,"open":472,"high":294,"low":380,"close":371,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":371},"2025-12-26",-0.13,-4.56,4780700,{"date":1358,"open":472,"high":419,"low":392,"close":418,"change":647,"percent_change":1359,"volume":1360,"transactions":9,"vwap":418},"2025-12-24",0.71,4090800,{"date":1362,"open":418,"high":20,"low":517,"close":517,"change":1130,"percent_change":1363,"volume":1364,"transactions":9,"vwap":517},"2025-12-23",-3.08,5247100,{"date":1366,"open":301,"high":17,"low":294,"close":20,"change":1037,"percent_change":449,"volume":1367,"transactions":9,"vwap":20},"2025-12-22",10405600,{"date":1369,"open":503,"high":294,"low":371,"close":517,"change":428,"percent_change":1370,"volume":1371,"transactions":9,"vwap":517},"2025-12-19",5.99,11899700,{"date":1373,"open":531,"high":19,"low":502,"close":1258,"change":295,"percent_change":148,"volume":1374,"transactions":9,"vwap":1258},"2025-12-18",9919000,{"date":1376,"open":472,"high":302,"low":1377,"close":502,"change":218,"percent_change":1378,"volume":1379,"transactions":9,"vwap":502},"2025-12-17",2.65,-4.32,11846800,{"date":1381,"open":389,"high":418,"low":503,"close":392,"change":1048,"percent_change":1048,"volume":1382,"transactions":9,"vwap":392},"2025-12-16",9756800,{"date":1384,"open":473,"high":473,"low":400,"close":392,"change":906,"percent_change":1385,"volume":1386,"transactions":9,"vwap":392},"2025-12-15",-9.15,15086800,{"date":1388,"open":235,"high":226,"low":206,"close":339,"change":677,"percent_change":1389,"volume":1390,"transactions":9,"vwap":339},"2025-12-12",-6.13,12815700,{"date":1392,"open":82,"high":235,"low":322,"close":235,"change":373,"percent_change":988,"volume":1393,"transactions":9,"vwap":235},"2025-12-11",7663100,{"date":1395,"open":449,"high":899,"low":82,"close":449,"change":188,"percent_change":1396,"volume":1397,"transactions":9,"vwap":449},"2025-12-10",-0.93,9128500,{"date":1399,"open":473,"high":225,"low":17,"close":1279,"change":483,"percent_change":661,"volume":1400,"transactions":9,"vwap":1279},"2025-12-09",11881700,{"date":1402,"open":449,"high":1279,"low":216,"close":214,"change":884,"percent_change":1403,"volume":1404,"transactions":9,"vwap":214},"2025-12-08",-0.64,14756300,{"date":1406,"open":652,"high":238,"low":204,"close":606,"change":677,"percent_change":1407,"volume":1408,"transactions":9,"vwap":606},"2025-12-05",-6.02,11490000,{"date":1410,"open":621,"high":89,"low":276,"close":226,"change":323,"percent_change":1411,"volume":1412,"transactions":9,"vwap":226},"2025-12-04",1.22,12192200,{"date":1414,"open":449,"high":225,"low":204,"close":621,"change":1053,"percent_change":708,"volume":1415,"transactions":9,"vwap":621},"2025-12-03",13148800,{"date":1417,"open":235,"high":682,"low":277,"close":215,"change":1048,"percent_change":1048,"volume":1418,"transactions":9,"vwap":215},"2025-12-02",16028200,{"date":1420,"open":606,"high":646,"low":196,"close":215,"change":1101,"percent_change":1421,"volume":1422,"transactions":9,"vwap":215},"2025-12-01",-6.25,25192800,{"date":1424,"open":226,"high":702,"low":235,"close":248,"change":428,"percent_change":1425,"volume":1426,"transactions":9,"vwap":248},"2025-11-28",5,17733400,{"date":1428,"open":598,"high":899,"low":322,"close":338,"change":546,"percent_change":1429,"volume":1430,"transactions":9,"vwap":338},"2025-11-26",0.95,19350700,{"date":1432,"open":277,"high":338,"low":186,"close":598,"change":313,"percent_change":1433,"volume":1434,"transactions":9,"vwap":598},"2025-11-25",-1.25,14493800,{"date":1436,"open":186,"high":237,"low":20,"close":1279,"change":143,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1279},"2025-11-24",11.07,19915000,{"date":1440,"open":517,"high":301,"low":503,"close":304,"change":188,"percent_change":1441,"volume":1442,"transactions":9,"vwap":304},"2025-11-21",-1.03,21011400,{"date":1444,"open":235,"high":676,"low":20,"close":20,"change":494,"percent_change":1445,"volume":1446,"transactions":9,"vwap":20},"2025-11-20",-5.19,21805100,{"date":1448,"open":660,"high":937,"low":473,"close":204,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":204},"2025-11-19",-0.4,-11.49,19241900,{"date":1453,"open":695,"high":689,"low":795,"close":268,"change":532,"percent_change":1454,"volume":1455,"transactions":9,"vwap":268},"2025-11-18",-2.25,21762600,{"date":1457,"open":238,"high":505,"low":899,"close":702,"change":123,"percent_change":1458,"volume":1459,"transactions":9,"vwap":702},"2025-11-17",7.55,30574100,{"date":1461,"open":89,"high":661,"low":621,"close":225,"change":727,"percent_change":1462,"volume":1463,"transactions":9,"vwap":225},"2025-11-14",-9.56,21454200,{"date":1465,"open":779,"high":828,"low":703,"close":1466,"change":1190,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-11-13",3.66,-10.73,20215300,{"date":1470,"open":623,"high":849,"low":828,"close":780,"change":885,"percent_change":1471,"volume":1472,"transactions":9,"vwap":780},"2025-11-12",-11.26,23909900,{"date":1474,"open":1475,"high":623,"low":1476,"close":1477,"change":331,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-11-11",4.67,4.47,4.62,-2.33,17047800,{"date":1481,"open":814,"high":814,"low":97,"close":1482,"change":546,"percent_change":752,"volume":1483,"transactions":9,"vwap":1482},"2025-11-10",4.73,21921000,{"date":1485,"open":750,"high":1486,"low":1487,"close":623,"change":239,"percent_change":1488,"volume":1489,"transactions":9,"vwap":623},"2025-11-07",4.74,4.44,-1.47,21507500,{"date":1491,"open":1492,"high":1493,"low":623,"close":1494,"change":607,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-11-06",5.01,5.03,4.77,-6.1,17173600,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1083,"percent_change":217,"volume":1503,"transactions":9,"vwap":1502},"2025-11-05",4.98,5.1,4.83,5.08,19291200,{"date":1505,"open":1506,"high":1198,"low":998,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-11-04",4.92,4.93,-0.45,-8.36,26305600,{"date":1512,"open":1513,"high":429,"low":1502,"close":1514,"change":394,"percent_change":695,"volume":1515,"transactions":9,"vwap":1514},"2025-11-03",5.43,5.38,25008300,{"date":1517,"open":1518,"high":1519,"low":1506,"close":1520,"change":305,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-10-31",5.36,5.45,5.2,-1.89,23746800,{"date":1524,"open":1525,"high":1526,"low":1198,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-10-30",5.25,5.55,5.3,-0.25,-4.5,14518100,{"date":1532,"open":1533,"high":1534,"low":1518,"close":1526,"change":884,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1526},"2025-10-29",5.67,5.84,-0.36,19176500,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1259,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-10-28",5.86,5.95,5.52,5.57,-5.59,17331500,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1354,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-10-27",6.26,6.3,5.88,5.9,-2.16,24501100,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-10-24",5.44,6.06,5.26,6.03,0.91,17.77,31118700,{"date":1563,"open":841,"high":1564,"low":1565,"close":1566,"change":394,"percent_change":703,"volume":1567,"transactions":9,"vwap":1566},"2025-10-23",5.17,4.91,5.12,14107400,{"date":1569,"open":1570,"high":1555,"low":1486,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-10-22",5.15,4.94,-0.56,-10.18,34044700,{"date":1576,"open":1577,"high":879,"low":1578,"close":1579,"change":1130,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-10-21",5.49,5.27,5.5,-1.61,32459400,{"date":1583,"open":1584,"high":1585,"low":1577,"close":429,"change":218,"percent_change":1586,"volume":1587,"transactions":9,"vwap":429},"2025-10-20",6.13,6.14,-2.1,22933900,{"date":1589,"open":841,"high":1590,"low":841,"close":879,"change":1354,"percent_change":1591,"volume":1592,"transactions":9,"vwap":879},"2025-10-17",5.82,-2.23,37236600,{"date":1594,"open":1595,"high":1596,"low":1590,"close":1534,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1534},"2025-10-16",6.73,6.77,-0.97,-14.24,33339800,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":331,"percent_change":341,"volume":1606,"transactions":9,"vwap":1605},"2025-10-15",7.03,7.08,6.34,6.81,28549500,{"date":1608,"open":1609,"high":1610,"low":1558,"close":1611,"change":428,"percent_change":1239,"volume":1612,"transactions":9,"vwap":1611},"2025-10-14",6.32,7.13,6.92,28891800,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1083,"percent_change":1028,"volume":1619,"transactions":9,"vwap":1618},"2025-10-13",6.8,6.87,6.28,6.76,34401000,{"date":1621,"open":1622,"high":26,"low":1623,"close":1624,"change":727,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-10-10",7.2,6.56,6.61,-5.03,61950600,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-10-09",6.52,6.99,6.41,6.96,0.42,6.42,36670600,{"date":1637,"open":1548,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-10-08",6.63,6.12,6.54,0.34,5.48,46235300,{"date":1645,"open":1646,"high":1547,"low":1542,"close":1647,"change":648,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-10-07",6.05,6.2,11.31,81901000,{"date":1651,"open":623,"high":1652,"low":1653,"close":1542,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1542},"2025-10-06",5.6,4.69,1.12,25.17,72856600,{"date":1658,"open":742,"high":1653,"low":848,"close":861,"change":1037,"percent_change":1019,"volume":1659,"transactions":9,"vwap":861},"2025-10-03",64554900,{"date":1661,"open":1662,"high":742,"low":708,"close":872,"change":1173,"percent_change":1663,"volume":1664,"transactions":9,"vwap":872},"2025-10-02",4.18,4.81,61913900,{"date":1666,"open":1667,"high":1668,"low":779,"close":724,"change":1053,"percent_change":237,"volume":1669,"transactions":9,"vwap":724},"2025-10-01",4.06,4.17,61510100,{"date":1671,"open":821,"high":828,"low":808,"close":718,"change":394,"percent_change":732,"volume":1672,"transactions":9,"vwap":718},"2025-09-30",55373900,{"date":1674,"open":694,"high":876,"low":820,"close":883,"change":363,"percent_change":1675,"volume":1676,"transactions":9,"vwap":883},"2025-09-29",9.38,50400000,{"date":1678,"open":702,"high":703,"low":1299,"close":937,"change":197,"percent_change":1679,"volume":1680,"transactions":9,"vwap":937},"2025-09-26",-1.68,28032200,{"date":1682,"open":865,"high":774,"low":246,"close":266,"change":1202,"percent_change":1683,"volume":1684,"transactions":9,"vwap":266},"2025-09-25",-11.6,56985700,{"date":1686,"open":505,"high":734,"low":1687,"close":1688,"change":143,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-09-24",3.78,4.05,8.58,58147600,{"date":1692,"open":865,"high":1693,"low":689,"close":789,"change":1130,"percent_change":1003,"volume":1694,"transactions":9,"vwap":789},"2025-09-23",4,48128500,{"date":1696,"open":1697,"high":876,"low":259,"close":794,"change":546,"percent_change":1698,"volume":1699,"transactions":9,"vwap":794},"2025-09-22",3.65,0.79,29963500,{"date":1701,"open":505,"high":781,"low":789,"close":505,"change":340,"percent_change":1702,"volume":1703,"transactions":9,"vwap":505},"2025-09-19",-1.3,30872500,{"date":1705,"open":733,"high":806,"low":787,"close":1706,"change":313,"percent_change":1441,"volume":1707,"transactions":9,"vwap":1706},"2025-09-18",3.84,38377400,{"date":1709,"open":821,"high":1693,"low":808,"close":774,"change":1048,"percent_change":1048,"volume":1710,"transactions":9,"vwap":774},"2025-09-17",40870400,{"date":1712,"open":1693,"high":1693,"low":668,"close":774,"change":532,"percent_change":1713,"volume":1714,"transactions":9,"vwap":774},"2025-09-16",-2.02,54609700,{"date":1716,"open":1667,"high":1038,"low":772,"close":779,"change":1083,"percent_change":1717,"volume":1718,"transactions":9,"vwap":779},"2025-09-15",3.94,58513100,{"date":1720,"open":688,"high":794,"low":267,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-09-12",3.81,0.43,12.72,49641800,{"date":1726,"open":276,"high":709,"low":215,"close":682,"change":1334,"percent_change":1727,"volume":1728,"transactions":9,"vwap":682},"2025-09-11",8.33,33150300,{"date":1730,"open":207,"high":276,"low":301,"close":606,"change":1053,"percent_change":848,"volume":1731,"transactions":9,"vwap":606},"2025-09-10",31084200,{"date":1733,"open":1258,"high":206,"low":1377,"close":216,"change":1342,"percent_change":1734,"volume":1735,"transactions":9,"vwap":216},"2025-09-09",15,28337900,{"date":1737,"open":379,"high":490,"low":993,"close":372,"change":197,"percent_change":1738,"volume":1739,"transactions":9,"vwap":372},"2025-09-08",-2.26,15091500,{"date":1741,"open":905,"high":905,"low":941,"close":502,"change":340,"percent_change":1742,"volume":1743,"transactions":9,"vwap":502},"2025-09-05",-1.85,13060200,{"date":1745,"open":419,"high":419,"low":490,"close":380,"change":249,"percent_change":1280,"volume":1746,"transactions":9,"vwap":380},"2025-09-04",15903200,{"date":1748,"open":206,"high":322,"low":517,"close":303,"change":239,"percent_change":1749,"volume":1750,"transactions":9,"vwap":303},"2025-09-03",-2.37,31408000,{"date":1752,"open":303,"high":216,"low":553,"close":196,"change":1048,"percent_change":1048,"volume":1753,"transactions":9,"vwap":196},"2025-09-02",19293000,{"date":1755,"open":20,"high":216,"low":905,"close":196,"change":295,"percent_change":1641,"volume":1756,"transactions":9,"vwap":196},"2025-08-29",26633900,{"date":1758,"open":217,"high":473,"low":303,"close":330,"change":1048,"percent_change":1048,"volume":1759,"transactions":9,"vwap":330},"2025-08-28",26170700,{"date":1761,"open":294,"high":17,"low":390,"close":330,"change":1037,"percent_change":227,"volume":1762,"transactions":9,"vwap":330},"2025-08-27",34841700,{"date":1764,"open":1377,"high":418,"low":372,"close":418,"change":287,"percent_change":1765,"volume":1766,"transactions":9,"vwap":418},"2025-08-26",7.95,21528400,{"date":1768,"open":954,"high":1258,"low":957,"close":382,"change":667,"percent_change":849,"volume":1769,"transactions":9,"vwap":382},"2025-08-25",21798800,{"date":1771,"open":1172,"high":575,"low":1017,"close":988,"change":411,"percent_change":1772,"volume":1773,"transactions":9,"vwap":988},"2025-08-22",8.15,17068900,{"date":1775,"open":1194,"high":975,"low":1017,"close":1189,"change":239,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1189},"2025-08-21",-2.92,11089900,{"date":1779,"open":975,"high":956,"low":1227,"close":983,"change":295,"percent_change":1633,"volume":1780,"transactions":9,"vwap":983},"2025-08-20",14926200,{"date":1782,"open":956,"high":948,"low":1018,"close":1007,"change":647,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1007},"2025-08-19",0.84,21966800,{"date":1786,"open":1017,"high":1007,"low":1129,"close":1239,"change":1083,"percent_change":1618,"volume":1787,"transactions":9,"vwap":1239},"2025-08-18",23245100,{"date":1789,"open":976,"high":1167,"low":1012,"close":963,"change":188,"percent_change":1790,"volume":1791,"transactions":9,"vwap":963},"2025-08-15",-1.33,13996700,{"date":1793,"open":1036,"high":1129,"low":1143,"close":976,"change":647,"percent_change":68,"volume":1794,"transactions":9,"vwap":976},"2025-08-14",15354900,{"date":1796,"open":1012,"high":962,"low":1116,"close":1227,"change":373,"percent_change":701,"volume":1797,"transactions":9,"vwap":1227},"2025-08-13",9107300,{"date":1799,"open":1143,"high":1036,"low":1052,"close":1116,"change":546,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1116},"2025-08-12",1.42,6304600,{"date":1803,"open":1106,"high":963,"low":1042,"close":1124,"change":554,"percent_change":1029,"volume":1804,"transactions":9,"vwap":1124},"2025-08-11",11585100,{"date":1806,"open":1052,"high":1106,"low":1147,"close":1024,"change":188,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1024},"2025-08-08",-1.43,9168700,{"date":1810,"open":1012,"high":963,"low":1019,"close":1052,"change":884,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1052},"2025-08-07",-0.94,10209800,{"date":1814,"open":1024,"high":1106,"low":270,"close":1124,"change":554,"percent_change":1029,"volume":1815,"transactions":9,"vwap":1124},"2025-08-06",10333400,{"date":1817,"open":1019,"high":1100,"low":1210,"close":1024,"change":1048,"percent_change":1048,"volume":1818,"transactions":9,"vwap":1024},"2025-08-05",11677200,{"date":1820,"open":270,"high":1043,"low":1071,"close":1024,"change":323,"percent_change":355,"volume":1821,"transactions":9,"vwap":1024},"2025-08-04",18134400,{"date":1823,"open":1024,"high":1124,"low":355,"close":1115,"change":331,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1115},"2025-08-01",-5.14,32909700,{"date":1827,"open":970,"high":1227,"low":1143,"close":1106,"change":340,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1106},"2025-07-31",-2.28,31412600,{"date":1831,"open":1012,"high":1017,"low":1012,"close":970,"change":323,"percent_change":1060,"volume":1832,"transactions":9,"vwap":970},"2025-07-30",30642000,{"date":1834,"open":1227,"high":962,"low":1124,"close":1116,"change":239,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1116},"2025-07-29",-3.15,33185400,{"date":1838,"open":969,"high":969,"low":1107,"close":963,"change":340,"percent_change":1839,"volume":1840,"transactions":9,"vwap":963},"2025-07-28",-2.2,16793500,{"date":1842,"open":977,"high":968,"low":1107,"close":1028,"change":532,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1028},"2025-07-25",-3.4,20552500,{"date":1846,"open":983,"high":956,"low":968,"close":1194,"change":340,"percent_change":240,"volume":1847,"transactions":9,"vwap":1194},"2025-07-24",30007900,{"date":1849,"open":1850,"high":481,"low":1189,"close":983,"change":305,"percent_change":1851,"volume":1852,"transactions":9,"vwap":983},"2025-07-23",2.5,-4,31688400,{"date":1854,"open":968,"high":982,"low":1028,"close":1850,"change":782,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1850},"2025-07-22",10.13,44448100,{"date":1858,"open":1227,"high":1002,"low":963,"close":1028,"change":323,"percent_change":1094,"volume":1859,"transactions":9,"vwap":1028},"2025-07-21",40614100,{"date":1861,"open":962,"high":1194,"low":1139,"close":1227,"change":295,"percent_change":1135,"volume":1862,"transactions":9,"vwap":1227},"2025-07-18",24981900,{"date":1864,"open":970,"high":976,"low":1116,"close":963,"change":647,"percent_change":1559,"volume":1865,"transactions":9,"vwap":963},"2025-07-17",20389500,{"date":1867,"open":1107,"high":976,"low":1012,"close":1107,"change":323,"percent_change":1088,"volume":1868,"transactions":9,"vwap":1107},"2025-07-16",37725300,{"date":1870,"open":1129,"high":1167,"low":1124,"close":1012,"change":228,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1012},"2025-07-15",-6.09,25818200,{"date":1874,"open":1194,"high":982,"low":1028,"close":977,"change":1048,"percent_change":1048,"volume":1875,"transactions":9,"vwap":977},"2025-07-14",34580800,{"date":1877,"open":954,"high":946,"low":1167,"close":977,"change":884,"percent_change":1878,"volume":1879,"transactions":9,"vwap":977},"2025-07-11",-0.86,24015800,{"date":1881,"open":1034,"high":1239,"low":1012,"close":969,"change":483,"percent_change":1499,"volume":1882,"transactions":9,"vwap":969},"2025-07-10",23755000,{"date":1884,"open":976,"high":1129,"low":1100,"close":1034,"change":113,"percent_change":1508,"volume":1885,"transactions":9,"vwap":1034},"2025-07-09",22975600,{"date":1887,"open":969,"high":1888,"low":1139,"close":963,"change":340,"percent_change":1839,"volume":1889,"transactions":9,"vwap":963},"2025-07-08",2.44,23530300,{"date":1891,"open":1167,"high":969,"low":1143,"close":1028,"change":313,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1028},"2025-07-07",-1.73,32678300,{"date":1895,"open":977,"high":954,"low":976,"close":968,"change":108,"percent_change":1258,"volume":1896,"transactions":9,"vwap":968},"2025-07-03",23328100,{"date":1898,"open":1019,"high":977,"low":1072,"close":976,"change":394,"percent_change":1899,"volume":1900,"transactions":9,"vwap":976},"2025-07-02",8.7,51681300,{"date":1902,"open":1094,"high":1042,"low":555,"close":1024,"change":1903,"percent_change":1734,"volume":1904,"transactions":9,"vwap":1024},"2025-07-01",0.27,33289300,{"date":1906,"open":1907,"high":1060,"low":1081,"close":1908,"change":1048,"percent_change":1048,"volume":1909,"transactions":9,"vwap":1908},"2025-06-30",1.84,1.8,32054600,{"date":1911,"open":1095,"high":1095,"low":1912,"close":1908,"change":295,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1908},"2025-06-27",1.76,0.56,28373700,{"date":1916,"open":1089,"high":1908,"low":1917,"close":1094,"change":295,"percent_change":1913,"volume":1918,"transactions":9,"vwap":1094},"2025-06-26",1.7,28654200,{"date":1920,"open":22,"high":1082,"low":555,"close":1081,"change":239,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1081},"2025-06-25",-3.78,18746900,{"date":1924,"open":1089,"high":1088,"low":1925,"close":1088,"change":394,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1088},"2025-06-24",1.71,10.78,19494600,{"date":1929,"open":1930,"high":260,"low":1931,"close":1932,"change":188,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-06-23",1.68,1.6,1.67,-1.76,18031900,{"date":1936,"open":1908,"high":1070,"low":1932,"close":1917,"change":197,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1917},"2025-06-20",-3.41,24899800,{"date":1940,"open":1089,"high":1094,"low":260,"close":1912,"change":1048,"percent_change":1048,"volume":1941,"transactions":9,"vwap":1912},"2025-06-18",15642800,{"date":1943,"open":1944,"high":22,"low":27,"close":1912,"change":228,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1912},"2025-06-17",1.87,-7.37,12196800,{"date":1948,"open":1061,"high":1158,"low":672,"close":1082,"change":295,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1082},"2025-06-16",0.53,18221000,{"date":1952,"open":1944,"high":1059,"low":1060,"close":672,"change":197,"percent_change":1363,"volume":1953,"transactions":9,"vwap":672},"2025-06-13",16016100,{"date":1955,"open":1158,"high":1035,"low":1072,"close":1071,"change":340,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1071},"2025-06-12",-2.5,17348200,{"date":1959,"open":1066,"high":270,"low":1158,"close":1244,"change":884,"percent_change":208,"volume":1960,"transactions":9,"vwap":1244},"2025-06-11",17159300,{"date":1962,"open":1147,"high":1024,"low":1210,"close":1066,"change":295,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1066},"2025-06-10",0.5,18445200,{"date":1966,"open":1052,"high":1124,"low":1158,"close":1035,"change":1048,"percent_change":1048,"volume":1967,"transactions":9,"vwap":1035},"2025-06-09",14261000,{"date":1969,"open":1944,"high":1019,"low":1060,"close":1035,"change":411,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1035},"2025-06-06",10.44,27014600,{"date":1973,"open":1071,"high":1059,"low":1908,"close":1095,"change":218,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1095},"2025-06-05",-6.19,19076100,{"date":1977,"open":672,"high":1059,"low":1088,"close":1061,"change":108,"percent_change":276,"volume":1978,"transactions":9,"vwap":1061},"2025-06-04",14568800,{"date":1980,"open":1094,"high":672,"low":1912,"close":22,"change":483,"percent_change":1981,"volume":1982,"transactions":9,"vwap":22},"2025-06-03",6.21,11703600,{"date":1984,"open":1081,"high":1907,"low":1912,"close":555,"change":188,"percent_change":1985,"volume":1986,"transactions":9,"vwap":555},"2025-06-02",-1.67,13923500,{"date":1988,"open":1094,"high":1907,"low":1912,"close":1908,"change":113,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1908},"2025-05-30",-0.55,14183000,{"date":1992,"open":1993,"high":1993,"low":1070,"close":1070,"change":532,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1070},"2025-05-29",1.91,-4.23,14745600,{"date":1997,"open":355,"high":1158,"low":1060,"close":672,"change":1130,"percent_change":1178,"volume":1998,"transactions":9,"vwap":672},"2025-05-28",15338300,{"date":2000,"open":1066,"high":1066,"low":1071,"close":1158,"change":647,"percent_change":90,"volume":2001,"transactions":9,"vwap":1158},"2025-05-27",15383000,{"date":2003,"open":1072,"high":1066,"low":672,"close":1059,"change":340,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1059},"2025-05-23",-2.49,18766200,{"date":2007,"open":1052,"high":1143,"low":1210,"close":1035,"change":295,"percent_change":1963,"volume":2008,"transactions":9,"vwap":1035},"2025-05-22",27342800,{"date":2010,"open":270,"high":1012,"low":1059,"close":1244,"change":532,"percent_change":1090,"volume":2011,"transactions":9,"vwap":1244},"2025-05-21",20253600,{"date":2013,"open":1052,"high":1124,"low":1244,"close":1043,"change":113,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1043},"2025-05-20",-0.48,19032400,{"date":2017,"open":1035,"high":1042,"low":1210,"close":1100,"change":647,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1100},"2025-05-19",0.97,8560200,{"date":2021,"open":22,"high":1043,"low":22,"close":1024,"change":782,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1024},"2025-05-16",12.5,20746500,{"date":2025,"open":672,"high":1082,"low":1081,"close":1907,"change":239,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1907},"2025-05-15",-3.66,11767800,{"date":2029,"open":1059,"high":1158,"low":1082,"close":1993,"change":340,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1993},"2025-05-14",-2.55,11109600,{"date":2033,"open":1082,"high":1210,"low":1060,"close":1059,"change":483,"percent_change":1540,"volume":2034,"transactions":9,"vwap":1059},"2025-05-13",19877500,{"date":2036,"open":1993,"high":1061,"low":1095,"close":1088,"change":295,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1088},"2025-05-12",0.54,17220300,{"date":2040,"open":1088,"high":1993,"low":1912,"close":1907,"change":295,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1907},"2025-05-09",0.55,12024600,{"date":2044,"open":1094,"high":22,"low":1912,"close":2045,"change":504,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-05-08",1.83,5.78,10916100,{"date":2049,"open":1912,"high":1081,"low":1917,"close":27,"change":1048,"percent_change":1048,"volume":2050,"transactions":9,"vwap":27},"2025-05-07",6639700,{"date":2052,"open":1917,"high":2053,"low":1932,"close":27,"change":295,"percent_change":2054,"volume":2055,"transactions":9,"vwap":27},"2025-05-06",1.74,0.58,5619000,{"date":2057,"open":2053,"high":555,"low":2058,"close":260,"change":239,"percent_change":2059,"volume":2060,"transactions":9,"vwap":260},"2025-05-05",1.69,-3.91,7483200,{"date":2062,"open":1094,"high":1060,"low":555,"close":1094,"change":546,"percent_change":1917,"volume":2063,"transactions":9,"vwap":1094},"2025-05-02",7713700,{"date":2065,"open":27,"high":1907,"low":27,"close":1912,"change":269,"percent_change":734,"volume":2066,"transactions":9,"vwap":1912},"2025-05-01",8793400,{"date":2068,"open":2058,"high":1925,"low":1931,"close":2058,"change":188,"percent_change":929,"volume":2069,"transactions":9,"vwap":2058},"2025-04-30",7604400,{"date":2071,"open":27,"high":1081,"low":1917,"close":260,"change":188,"percent_change":2072,"volume":2073,"transactions":9,"vwap":260},"2025-04-29",-1.71,9172300,{"date":2075,"open":1095,"high":2045,"low":2076,"close":1089,"change":313,"percent_change":1591,"volume":2077,"transactions":9,"vwap":1089},"2025-04-28",1.65,13200300,{"date":2079,"open":27,"high":1070,"low":1925,"close":1094,"change":269,"percent_change":775,"volume":2080,"transactions":9,"vwap":1094},"2025-04-25",7366900,{"date":2082,"open":1925,"high":2053,"low":1932,"close":260,"change":546,"percent_change":1081,"volume":2083,"transactions":9,"vwap":260},"2025-04-24",5548200,{"date":2085,"open":1917,"high":27,"low":2086,"close":2058,"change":1037,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2058},"2025-04-23",1.64,5.62,9848400,{"date":181,"open":2090,"high":2091,"low":177,"close":1931,"change":373,"percent_change":1557,"volume":2092,"transactions":9,"vwap":1931},1.52,1.66,12072100]