[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTC":3,"homepage-market-summary":29,"stock-historical-MTC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MTC","2026-10-06",{"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},"MMTec, Inc. Common Shares","Nasdaq",null,"Common Stock","MMTEC Inc provides Internet-based technology services and solutions to the Chinese language speaking hedge funds, mutual funds, registered investment advisors, proprietary trading groups, and brokerage firms engaging in securities market transactions and settlements globally. The company offers complete suite trading solutions, including services such as fund establishment, issuance, custody, transaction, and settlement. The Company currently has two operating segments, Gujia, MM Future and HC Securities, and MM Global. The Gujia segment provides market data services and consulting services to customers in China; and MM Global segment operates as an introducing broker that clears all transactions through a clearing broker dealer and earns commission income.","31",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},5.01,4.96,5.3,4.99,0.02,0.4,7527.932666,395,5.1052,9.095,0.25099999,3125827.1647568205,53.8,1943,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},2208249,806010918.353962,328.21,"2025-04-24",[182,183,192,201,211,222,232,240,248,259,269,279,289,299,309,316,326,335,343,352,362,372,382,393,404,415,425,432,442,453,464,474,485,496,505,515,523,531,541,548,557,566,574,584,592,601,610,619,628,636,643,650,658,664,672,680,690,699,707,712,717,724,731,738,745,750,757,765,771,776,783,790,797,803,808,815,821,827,833,838,842,848,852,857,863,871,877,884,891,900,909,918,925,934,942,948,957,965,971,977,985,992,996,1003,1009,1016,1023,1029,1037,1045,1052,1059,1067,1074,1080,1087,1092,1099,1106,1113,1120,1126,1134,1142,1150,1158,1165,1170,1176,1183,1190,1197,1203,1210,1214,1219,1223,1229,1234,1239,1244,1250,1256,1263,1268,1275,1280,1288,1294,1300,1306,1315,1322,1327,1332,1335,1340,1346,1350,1356,1361,1366,1372,1377,1384,1388,1394,1398,1403,1408,1414,1418,1422,1428,1432,1435,1442,1447,1452,1458,1463,1468,1473,1476,1482,1487,1492,1495,1500,1506,1511,1518,1522,1527,1532,1537,1541,1546,1550,1555,1561,1565,1570,1574,1578,1582,1587,1592,1596,1600,1604,1608,1611,1616,1620,1625,1629,1633,1638,1645,1650,1656,1661,1667,1671,1675,1681,1687,1692,1699,1705,1713,1721,1727,1736,1745,1753,1761,1770,1777,1782,1789,1794,1798,1804,1809,1816,1823,1830,1837,1841,1849,1855,1860,1864,1870,1876,1883,1888,1893,1896,1900,1904,1910,1915,1920,1929,1938,1944,1950,1957,1960,1966,1972,1978,1983,1988,1994,1998,2003,2009,2015,2020,2025,2033,2039,2046,2053,2058,2065,2069,2075,2080,2083,2088,2093,2098,2101,2107,2113,2119,2123,2126,2131,2136,2139,2142,2145,2150,2156,2161,2165,2172,2176,2182,2188,2193,2197,2203,2209,2213,2219,2224,2228,2230,2234,2240,2243,2245,2251,2254,2259,2264,2268,2272,2278,2284,2289,2292,2295,2300,2302,2308,2312,2316,2320,2327,2332,2337,2342,2344,2349,2353,2360,2364,2371,2375,2379,2383,2386,2389,2394,2398,2401,2405],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":185,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",4.94,5.38,-0.02,-0.4,12644.351118,542,5.1203,{"date":193,"open":194,"high":195,"low":15,"close":15,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",5.27,5.43,0.01,0.2,5591.5227,370,5.1791,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",5.1,5.59,5,-0.19,-3.66,6587.19202,431,5.3059,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",5.17,5.24,4.801,5.19,0.16,3.18,14285.555501,329,5.0644,{"date":223,"open":224,"high":225,"low":15,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",5.31,5.672,5.03,-0.27,-5.09,16870.371061,511,5.2324,{"date":233,"open":234,"high":235,"low":234,"close":17,"change":236,"percent_change":206,"volume":237,"transactions":238,"vwap":239},"2026-09-28",5.23,5.61,-0.01,10786.238251,294,5.4148,{"date":241,"open":242,"high":242,"low":224,"close":224,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",6,-0.65,-10.91,6662.695167,331,5.5876,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",6.63,7.005,5.735,5.96,-0.96,-13.87,37820.91365,601,6.2212,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",5.97,7.75,6.92,0.89,14.76,103804.266455,2236,7.1786,{"date":270,"open":271,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",6.34,6.5099,6.03,-0.28,-4.44,17191.528731,396,6.1987,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",7.04,6.2201,6.31,-0.58,-8.42,29485.834575,574,6.5916,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":226,"volume":296,"transactions":297,"vwap":298},"2026-09-18",6.59,7.5,6.5001,6.89,0.33,76015.325797,1083,7.0658,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",4.98,7,6.56,1.33,25.43,80662.052724,2214,6.2248,{"date":310,"open":311,"high":195,"low":311,"close":234,"change":136,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",4.6,9.64,47409.081139,636,5.123,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":151,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",4.85,4.9,4.56,4.77,0.85,51889.992466,541,4.7925,{"date":327,"open":328,"high":318,"low":329,"close":330,"change":236,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",4.68,4.4305,4.73,-0.21,9737.902688,355,4.7694,{"date":336,"open":337,"high":318,"low":338,"close":339,"change":19,"percent_change":340,"volume":341,"transactions":102,"vwap":342},"2026-09-11",4.7,4.6002,4.74,0.42,5398.648296,4.7503,{"date":344,"open":345,"high":318,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",4.8,4.72,-0.07,-1.46,10676.319117,568,4.8044,{"date":353,"open":354,"high":205,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",4.57,4.405,4.79,0.12,2.57,35943.0973,698,4.8036,{"date":363,"open":364,"high":205,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",4.35,4.34,4.67,0.31,7.11,47070.459595,1105,4.6964,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",3.88,4.4,4.36,0.37,9.27,34063.859808,424,4.1619,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",3.79,3.995,3.745,3.99,0.145,3.77,8976.0973,375,3.8911,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",3.8282,3.89,3.74,3.845,0.165,4.48,7409.950954,390,3.8137,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",4.02,4.07,3.62,3.68,-0.46,-11.11,12578.007707,211,3.9274,{"date":416,"open":417,"high":418,"low":419,"close":418,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",3.73,4.14,3.28,0.35,9.23,23239.738258,503,3.7923,{"date":426,"open":389,"high":387,"low":427,"close":384,"change":428,"percent_change":429,"volume":430,"transactions":238,"vwap":431},"2026-08-28",3.6399,-0.03,-0.79,11117.009998,3.8016,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":236,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",3.78,4,3.76,3.82,-0.26,13310.0973,242,3.8922,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",3.81,3.9,3.612,3.83,0.025,0.66,6067.668332,124,3.8155,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",3.51,3.9482,3.35,3.805,0.225,6.28,62136.3569,478,3.6127,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":420,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",3.26,3.61,3.1213,3.58,10.84,15379.298272,368,3.3985,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",3.02,3.37,2.96,3.23,0.18,5.9,30703.8922,737,3.1643,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",2.9975,3.2053,2.99,3.05,-0.05,-1.61,6619.2223,123,3.0867,{"date":497,"open":476,"high":498,"low":499,"close":500,"change":236,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",3.25,2.9626,3.1,-0.32,16057.367631,199,3.1621,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",2.9,3.19,3.11,0.21,7.24,6748.469025,205,3.1121,{"date":516,"open":517,"high":518,"low":517,"close":507,"change":19,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",2.88,3.12,0.69,6197.824377,473,2.9683,{"date":524,"open":525,"high":476,"low":517,"close":517,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",2.94,-0.12,-4,8348.8856,328,2.9438,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":428,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",3.01,3.08,2.95,3,-0.99,10779.431209,344,3.0139,{"date":542,"open":536,"high":218,"low":536,"close":543,"change":428,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",3.03,-0.98,7453.627444,260,3.1015,{"date":549,"open":478,"high":550,"low":478,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",3.115,3.06,0.1,3.38,8672.164391,440,3.0484,{"date":558,"open":533,"high":559,"low":560,"close":478,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",3.07,2.885,-0.04,-1.33,24558.132751,490,2.9738,{"date":567,"open":146,"high":568,"low":517,"close":536,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",3.17,0.005,0.17,17981.395512,765,2.9996,{"date":575,"open":576,"high":577,"low":535,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",3.15,3.29,2.995,-0.155,-4.92,22302.286173,458,3.0806,{"date":585,"open":586,"high":457,"low":576,"close":576,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",3.24,-0.18,-5.41,10836.941438,342,3.2422,{"date":593,"open":445,"high":445,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",3.31,3.33,-0.59,-15.05,32851.933344,759,3.5178,{"date":602,"open":603,"high":337,"low":467,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",4.08,3.92,-0.14,-3.45,126292.24181,966,4.1221,{"date":611,"open":612,"high":613,"low":614,"close":613,"change":615,"percent_change":594,"volume":616,"transactions":617,"vwap":618},"2026-07-31",3.86,4.06,3.7105,0.13,24809.156388,392,3.9149,{"date":620,"open":417,"high":621,"low":622,"close":623,"change":197,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",3.95,3.52,3.93,5.36,15821.834299,292,3.8173,{"date":629,"open":508,"high":630,"low":218,"close":417,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",3.91,0.44,13.37,68075.896448,1034,3.6355,{"date":637,"open":507,"high":638,"low":507,"close":577,"change":377,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",3.375,12.67,36891.628843,763,3.2269,{"date":644,"open":490,"high":645,"low":646,"close":646,"change":526,"percent_change":647,"volume":648,"transactions":521,"vwap":649},"2026-07-27",3.125,2.92,-3.95,17811.75304,3.0172,{"date":651,"open":535,"high":652,"low":535,"close":653,"change":654,"percent_change":490,"volume":655,"transactions":656,"vwap":657},"2026-07-24",3.205,3.04,0.09,32674.196101,479,3.0829,{"date":659,"open":507,"high":518,"low":507,"close":535,"change":428,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",-1.01,8276.917915,225,3.0377,{"date":665,"open":559,"high":666,"low":667,"close":146,"change":111,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",3.203,2.81,-5.4,58796.778297,633,3.0127,{"date":673,"open":674,"high":675,"low":674,"close":576,"change":101,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",2.63,3.275,20.23,59924.849726,1004,3.0503,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",2.49,2.67,2.62,0.11,4.38,10570.161854,245,2.607,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-17",2.42,2.59,2.34,2.51,0.03,1.21,18100,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-16",2.56,2.47,2.48,-0.08,-3.12,10400,{"date":708,"open":709,"high":683,"low":702,"close":701,"change":196,"percent_change":710,"volume":711,"transactions":9,"vwap":701},"2026-07-15",2.515,0.39,14000,{"date":713,"open":682,"high":693,"low":714,"close":715,"change":357,"percent_change":185,"volume":716,"transactions":9,"vwap":715},"2026-07-14",2.4,2.55,27600,{"date":718,"open":719,"high":720,"low":714,"close":721,"change":236,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-13",2.41,2.65,2.43,-0.41,13600,{"date":725,"open":682,"high":726,"low":727,"close":728,"change":491,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-10",2.61,2.407,2.44,-2.01,6100,{"date":732,"open":733,"high":734,"low":735,"close":682,"change":480,"percent_change":736,"volume":737,"transactions":9,"vwap":682},"2026-07-09",2.31,2.616,2.27,7.79,15500,{"date":739,"open":740,"high":741,"low":742,"close":733,"change":704,"percent_change":743,"volume":744,"transactions":9,"vwap":733},"2026-07-08",2.38,2.39,2.241,-3.35,26200,{"date":746,"open":682,"high":682,"low":747,"close":741,"change":605,"percent_change":748,"volume":749,"transactions":9,"vwap":741},"2026-07-07",2.242,-5.53,34800,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":331,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-06",2.76,2.475,2.53,-7.66,19100,{"date":758,"open":759,"high":517,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-02",2.603,2.6,2.74,0.19,7.45,35500,{"date":766,"open":721,"high":767,"low":721,"close":715,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":715},"2026-07-01",2.79,0.05,2,42100,{"date":772,"open":703,"high":701,"low":741,"close":773,"change":704,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-30",2.5,-3.1,40000,{"date":777,"open":778,"high":779,"low":780,"close":779,"change":762,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-29",2.52,2.58,2.35,7.95,47800,{"date":784,"open":358,"high":785,"low":786,"close":741,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":741},"2026-06-26",2.808,2.26,-0.22,-8.43,42600,{"date":791,"open":792,"high":793,"low":794,"close":726,"change":111,"percent_change":795,"volume":796,"transactions":9,"vwap":726},"2026-06-25",2.85,2.914,2.605,-6.12,19800,{"date":798,"open":478,"high":509,"low":799,"close":800,"change":605,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-24",2.75,2.78,-4.79,47100,{"date":804,"open":805,"high":568,"low":767,"close":646,"change":768,"percent_change":806,"volume":807,"transactions":9,"vwap":646},"2026-06-23",2.83,1.74,25000,{"date":809,"open":810,"high":568,"low":667,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-22",3.16,2.87,-0.3,-9.46,32500,{"date":816,"open":536,"high":817,"low":767,"close":568,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":568},"2026-06-18",3.49,0.29,10.07,139700,{"date":822,"open":823,"high":824,"low":823,"close":517,"change":19,"percent_change":825,"volume":826,"transactions":9,"vwap":517},"2026-06-17",2.84,3.13,0.7,36200,{"date":828,"open":535,"high":543,"low":829,"close":830,"change":704,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-16",2.7,2.86,-2.72,31800,{"date":834,"open":559,"high":835,"low":525,"close":525,"change":151,"percent_change":836,"volume":837,"transactions":9,"vwap":525},"2026-06-15",3.258,1.38,37000,{"date":839,"open":535,"high":534,"low":799,"close":507,"change":428,"percent_change":840,"volume":841,"transactions":9,"vwap":507},"2026-06-12",-1.02,132800,{"date":843,"open":674,"high":844,"low":674,"close":845,"change":367,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-11",3.39,2.93,11.83,122400,{"date":849,"open":779,"high":805,"low":715,"close":684,"change":491,"percent_change":850,"volume":851,"transactions":9,"vwap":684},"2026-06-10",-1.87,110400,{"date":853,"open":533,"high":594,"low":773,"close":683,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":683},"2026-06-09",-0.33,-11,173300,{"date":858,"open":622,"high":859,"low":536,"close":536,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":536},"2026-06-08",3.63,-0.5,-14.29,248000,{"date":864,"open":406,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-05",4.03,3.45,3.5,-0.49,-12.28,125300,{"date":872,"open":686,"high":873,"low":447,"close":387,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":387},"2026-06-04",4.476,-0.285,-6.67,191500,{"date":878,"open":318,"high":226,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-03",4.25,4.275,-0.575,-11.86,144700,{"date":885,"open":886,"high":204,"low":887,"close":318,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":318},"2026-06-02",5.22,4.81,-0.31,-6.01,140100,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-01",6.52,6.808,5.13,5.16,-1.45,-21.94,164300,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-29",6.42,6.74,5.988,6.61,0.26,4.09,70700,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-28",5.79,6.41,5.71,6.35,0.52,8.92,58600,{"date":919,"open":920,"high":303,"low":921,"close":922,"change":812,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-27",6.22,5.8,5.83,-4.89,107500,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-26",6.3,6.495,5.99,6.13,-0.16,-2.54,122000,{"date":935,"open":936,"high":937,"low":930,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-22",6.7,6.895,6.29,-0.68,-9.76,87800,{"date":943,"open":944,"high":945,"low":283,"close":946,"change":631,"percent_change":903,"volume":947,"transactions":9,"vwap":946},"2026-05-21",6.48,7.05,6.97,121000,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-20",5.63,6.675,5.605,6.53,0.845,14.86,100000,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-19",5.26,5.93,5.685,0.415,7.87,53100,{"date":966,"open":967,"high":968,"low":879,"close":194,"change":340,"percent_change":969,"volume":970,"transactions":9,"vwap":194},"2026-05-18",4.63,5.4,8.66,97200,{"date":972,"open":17,"high":973,"low":887,"close":318,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":318},"2026-05-15",5.405,-0.54,-10.02,68300,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":357,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-14",5.55,5.88,5.25,5.39,2.28,86100,{"date":986,"open":987,"high":988,"low":194,"close":194,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":194},"2026-05-13",6.16,6.38,-0.89,-14.45,131700,{"date":993,"open":902,"high":294,"low":987,"close":987,"change":331,"percent_change":994,"volume":995,"transactions":9,"vwap":987},"2026-05-12",-3.3,60100,{"date":997,"open":998,"high":999,"low":987,"close":1000,"change":284,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-11",6.95,7.292,6.37,-8.35,95400,{"date":1004,"open":1005,"high":292,"low":1006,"close":998,"change":347,"percent_change":1007,"volume":1008,"transactions":9,"vwap":998},"2026-05-08",7.01,6.875,-1,59300,{"date":1010,"open":1011,"high":1012,"low":1005,"close":1013,"change":868,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-07",7.34,7.86,7.02,-6.52,48100,{"date":1017,"open":291,"high":1018,"low":291,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-06",7.608,7.51,0.77,11.42,97500,{"date":1024,"open":1011,"high":1025,"low":1026,"close":903,"change":939,"percent_change":1027,"volume":1028,"transactions":9,"vwap":903},"2026-05-05",7.65,6.51,-9.16,79200,{"date":1030,"open":1031,"high":1032,"low":936,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-04",7.14,7.613,7.42,0.6,8.8,68800,{"date":1038,"open":1039,"high":1040,"low":283,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-01",7.8,8.42,6.82,-0.84,-10.97,113500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":480,"percent_change":719,"volume":1051,"transactions":9,"vwap":1050},"2026-04-30",7.48,8.795,7.47,7.66,272500,{"date":1053,"open":1054,"high":1047,"low":1055,"close":1047,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1047},"2026-04-29",6.93,6.45,0.64,9.36,34000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":491,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-28",6.8,6.99,6.39,6.84,-0.73,52900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":294,"change":480,"percent_change":1072,"volume":1073,"transactions":9,"vwap":294},"2026-04-27",6.54,7.37,6.305,2.68,73900,{"date":1075,"open":1076,"high":1061,"low":1077,"close":1078,"change":510,"percent_change":479,"volume":1079,"transactions":9,"vwap":1078},"2026-04-24",6.44,6.27,6.71,85900,{"date":1081,"open":1082,"high":1064,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-23",6.17,6.5,0.15,2.36,62900,{"date":1088,"open":283,"high":953,"low":1089,"close":914,"change":151,"percent_change":1090,"volume":1091,"transactions":9,"vwap":914},"2026-04-22",6.142,0.63,53600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":283,"change":510,"percent_change":1097,"volume":1098,"transactions":9,"vwap":283},"2026-04-21",6.2,6.555,5.95,3.44,103300,{"date":1100,"open":988,"high":1101,"low":979,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-20",6.91,6.1,-0.44,-6.73,179400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1069,"change":101,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1069},"2026-04-17",6.01,7.6,5.935,8.82,355800,{"date":1114,"open":1115,"high":1116,"low":18,"close":1108,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1108},"2026-04-16",8.85,8.93,-3.05,-33.66,551900,{"date":1121,"open":1122,"high":24,"low":1123,"close":1124,"change":45,"percent_change":204,"volume":1125,"transactions":9,"vwap":1124},"2026-04-15",8.54,7.99,9.06,309800,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-14",7.06,8.745,8.58,1.37,19,174100,{"date":1135,"open":950,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-13",7.27,5.56,7.21,1.49,26.05,118500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":906,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-10",5.67,5.82,5.35,5.72,4.76,38000,{"date":1151,"open":968,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-09",5.544,5.37,5.46,0.06,1.11,14100,{"date":1159,"open":1160,"high":1161,"low":968,"close":968,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":968},"2026-04-08",5.5,5.73,-0.2,-3.57,12900,{"date":1166,"open":186,"high":1167,"low":186,"close":1168,"change":217,"percent_change":525,"volume":1169,"transactions":9,"vwap":1168},"2026-04-07",5.655,5.6,17600,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":236,"percent_change":587,"volume":1175,"transactions":9,"vwap":1174},"2026-04-06",5.34,5.77,5.44,19500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":151,"percent_change":87,"volume":1182,"transactions":9,"vwap":1181},"2026-04-02",5.18,5.62,5.06,5.45,30600,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":519,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-01",4.71,5.758,5.41,14.62,41800,{"date":1191,"open":1192,"high":1172,"low":1193,"close":346,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":346},"2026-03-31",5.09,4.474,-0.63,-11.78,50300,{"date":1198,"open":242,"high":1094,"low":1199,"close":1146,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1146},"2026-03-30",4.928,-0.88,-14.13,75400,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":66,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-27",6.9,4.66,6.23,-10.36,157700,{"date":1211,"open":914,"high":302,"low":914,"close":998,"change":158,"percent_change":1212,"volume":1213,"transactions":9,"vwap":998},"2026-03-26",8.59,46700,{"date":1215,"open":1078,"high":1078,"low":938,"close":1216,"change":347,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-25",6.4,-1.08,34400,{"date":1220,"open":987,"high":936,"low":987,"close":1221,"change":80,"percent_change":979,"volume":1222,"transactions":9,"vwap":1221},"2026-03-24",6.47,48500,{"date":1224,"open":1225,"high":1226,"low":922,"close":930,"change":88,"percent_change":1227,"volume":1228,"transactions":9,"vwap":930},"2026-03-23",6.05,6.25,3.72,28000,{"date":1230,"open":1173,"high":1225,"low":1231,"close":1232,"change":696,"percent_change":95,"volume":1233,"transactions":9,"vwap":1232},"2026-03-20",5.66,5.91,28400,{"date":1235,"open":1236,"high":1237,"low":913,"close":980,"change":491,"percent_change":1042,"volume":1238,"transactions":9,"vwap":980},"2026-03-19",5.84,5.98,31300,{"date":1240,"open":1241,"high":242,"low":1241,"close":960,"change":80,"percent_change":1242,"volume":1243,"transactions":9,"vwap":960},"2026-03-18",5.49,6.08,37700,{"date":1245,"open":1246,"high":1247,"low":216,"close":204,"change":197,"percent_change":1248,"volume":1249,"transactions":9,"vwap":204},"2026-03-17",5.32,5.64,3.71,51200,{"date":1251,"open":1252,"high":1241,"low":1253,"close":982,"change":1155,"percent_change":1254,"volume":1255,"transactions":9,"vwap":982},"2026-03-16",5.28,5.235,1.13,22800,{"date":1257,"open":1172,"high":1241,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-13",5.135,5.33,-0.11,-2.02,37100,{"date":1264,"open":1265,"high":1241,"low":1266,"close":1174,"change":696,"percent_change":158,"volume":1267,"transactions":9,"vwap":1174},"2026-03-12",5.42,5.21,18700,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1187,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1187},"2026-03-11",4.92,5.47,0.3,5.87,38500,{"date":1276,"open":1185,"high":1277,"low":337,"close":1278,"change":1279,"percent_change":914,"volume":1091,"transactions":9,"vwap":1278},"2026-03-10",5.197,5.11,0.305,{"date":1281,"open":354,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-09",4.83,4.44,4.805,0.115,2.45,35700,{"date":1289,"open":1290,"high":1148,"low":375,"close":1291,"change":1155,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-06",4.65,4.69,1.3,17200,{"date":1295,"open":1296,"high":1297,"low":1296,"close":967,"change":1155,"percent_change":1298,"volume":1299,"transactions":9,"vwap":967},"2026-03-05",4.49,4.75,1.31,24600,{"date":1301,"open":1302,"high":339,"low":1303,"close":354,"change":295,"percent_change":1304,"volume":1305,"transactions":9,"vwap":354},"2026-03-04",4.43,4.3,7.78,41500,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-03",4.22,4.52,4.15,4.24,-0.15,-3.42,32600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":685,"percent_change":358,"volume":1321,"transactions":9,"vwap":1320},"2026-03-02",4.28,4.55,4.23,4.39,33800,{"date":1323,"open":967,"high":1185,"low":879,"close":1317,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1317},"2026-02-27",-0.37,-7.96,14700,{"date":1328,"open":346,"high":18,"low":1329,"close":1290,"change":587,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1290},"2026-02-26",4.507,-3.73,33900,{"date":1333,"open":366,"high":205,"low":366,"close":1282,"change":217,"percent_change":1334,"volume":1218,"transactions":9,"vwap":1282},"2026-02-25",3.43,{"date":1336,"open":1337,"high":1338,"low":1337,"close":366,"change":906,"percent_change":481,"volume":1339,"transactions":9,"vwap":366},"2026-02-24",4.37,4.86,43400,{"date":1341,"open":1318,"high":1342,"low":1343,"close":1344,"change":1312,"percent_change":73,"volume":1345,"transactions":9,"vwap":1344},"2026-02-23",4.605,4.293,4.41,18200,{"date":1347,"open":1348,"high":1290,"low":376,"close":320,"change":295,"percent_change":1039,"volume":1349,"transactions":9,"vwap":320},"2026-02-20",4.46,52000,{"date":1351,"open":1352,"high":375,"low":1352,"close":1319,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1319},"2026-02-19",4.13,0.07,1.68,14300,{"date":1357,"open":1319,"high":967,"low":1358,"close":1358,"change":347,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-18",4.16,-1.65,48600,{"date":1362,"open":1363,"high":1363,"low":1319,"close":1319,"change":605,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1319},"2026-02-17",4.45,-3.2,27300,{"date":1367,"open":1310,"high":1368,"low":1369,"close":1337,"change":1370,"percent_change":291,"volume":1371,"transactions":9,"vwap":1337},"2026-02-13",4.677,4.112,0.27,46800,{"date":1373,"open":407,"high":686,"low":865,"close":1374,"change":526,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-12",4.1,-2.84,35300,{"date":1378,"open":1379,"high":1380,"low":435,"close":1308,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1308},"2026-02-11",4.865,4.95,-0.57,-11.9,80500,{"date":1385,"open":400,"high":205,"low":376,"close":356,"change":52,"percent_change":1386,"volume":1387,"transactions":9,"vwap":356},"2026-02-10",11.4,225900,{"date":1389,"open":467,"high":1390,"low":467,"close":1303,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1303},"2026-02-09",4.59,0.67,18.46,223400,{"date":1395,"open":509,"high":1227,"low":509,"close":859,"change":95,"percent_change":1396,"volume":1397,"transactions":9,"vwap":859},"2026-02-06",16.35,73300,{"date":1399,"open":817,"high":817,"low":1400,"close":518,"change":1324,"percent_change":1401,"volume":1402,"transactions":9,"vwap":518},"2026-02-05",3.09,-10.6,36900,{"date":1404,"open":1405,"high":1406,"low":810,"close":817,"change":196,"percent_change":818,"volume":1407,"transactions":9,"vwap":817},"2026-02-04",3.32,3.6,39900,{"date":1409,"open":576,"high":467,"low":559,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-03",3.48,0.32,10.13,117900,{"date":1415,"open":752,"high":466,"low":726,"close":810,"change":45,"percent_change":1416,"volume":1417,"transactions":9,"vwap":810},"2026-02-02",17.91,80900,{"date":1419,"open":752,"high":800,"low":1072,"close":1072,"change":704,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1072},"2026-01-30",-2.9,18400,{"date":1423,"open":800,"high":1424,"low":1425,"close":752,"change":1426,"percent_change":1427,"volume":756,"transactions":9,"vwap":752},"2026-01-29",2.835,2.69,-0.1,-3.5,{"date":1429,"open":800,"high":146,"low":1430,"close":830,"change":696,"percent_change":141,"volume":1431,"transactions":9,"vwap":830},"2026-01-28",2.72,13800,{"date":1433,"open":1430,"high":489,"low":1430,"close":805,"change":196,"percent_change":420,"volume":1434,"transactions":9,"vwap":805},"2026-01-27",32300,{"date":1436,"open":1437,"high":1438,"low":1430,"close":1439,"change":151,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-26",2.73,2.925,2.82,1.44,27000,{"date":1443,"open":799,"high":1444,"low":1437,"close":800,"change":1445,"percent_change":1445,"volume":1446,"transactions":9,"vwap":800},"2026-01-23",2.879,0,16900,{"date":1448,"open":829,"high":1449,"low":829,"close":800,"change":196,"percent_change":1450,"volume":1451,"transactions":9,"vwap":800},"2026-01-22",2.929,0.36,25900,{"date":1453,"open":534,"high":534,"low":1437,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-21",2.77,-0.24,-7.97,21700,{"date":1459,"open":146,"high":543,"low":1460,"close":533,"change":1260,"percent_change":1461,"volume":1462,"transactions":9,"vwap":533},"2026-01-20",2.91,-3.53,20300,{"date":1464,"open":534,"high":1465,"low":478,"close":518,"change":768,"percent_change":1466,"volume":1467,"transactions":9,"vwap":518},"2026-01-16",3.22,1.63,21100,{"date":1469,"open":830,"high":1470,"low":830,"close":559,"change":81,"percent_change":1471,"volume":1472,"transactions":9,"vwap":559},"2026-01-15",3.152,4.78,43300,{"date":1474,"open":792,"high":490,"low":1475,"close":845,"change":685,"percent_change":445,"volume":764,"transactions":9,"vwap":845},"2026-01-14",2.71,{"date":1477,"open":1478,"high":517,"low":1479,"close":1439,"change":19,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1439},"2026-01-13",2.8,2.54,0.71,90500,{"date":1483,"open":805,"high":1438,"low":1484,"close":1478,"change":526,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1478},"2026-01-12",2.64,-4.11,67500,{"date":1488,"open":811,"high":1489,"low":805,"close":646,"change":552,"percent_change":1490,"volume":1491,"transactions":9,"vwap":646},"2026-01-09",3.041,3.55,36400,{"date":1493,"open":845,"high":535,"low":800,"close":1439,"change":1426,"percent_change":1313,"volume":1494,"transactions":9,"vwap":1439},"2026-01-08",20600,{"date":1496,"open":1497,"high":645,"low":1478,"close":646,"change":1162,"percent_change":1498,"volume":1499,"transactions":9,"vwap":646},"2026-01-07",3.036,-6.41,40100,{"date":1501,"open":1405,"high":1502,"low":1503,"close":518,"change":1426,"percent_change":1504,"volume":1505,"transactions":9,"vwap":518},"2026-01-06",3.437,2.97,-3.11,52300,{"date":1507,"open":867,"high":1508,"low":1509,"close":1465,"change":1455,"percent_change":1510,"volume":789,"transactions":9,"vwap":1465},"2026-01-05",3.59,3.2,-6.94,{"date":1512,"open":1513,"high":1490,"low":1514,"close":1515,"change":151,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-02",3.42,3.389,3.46,1.17,17000,{"date":1519,"open":577,"high":1520,"low":577,"close":1513,"change":685,"percent_change":1405,"volume":1521,"transactions":9,"vwap":1513},"2025-12-31",3.581,66900,{"date":1523,"open":1524,"high":1525,"low":479,"close":594,"change":196,"percent_change":1272,"volume":1526,"transactions":9,"vwap":594},"2025-12-30",3.27,3.345,23000,{"date":1528,"open":509,"high":1529,"low":509,"close":1530,"change":685,"percent_change":866,"volume":1531,"transactions":9,"vwap":1530},"2025-12-29",3.414,3.3,41100,{"date":1533,"open":1334,"high":1410,"low":1534,"close":508,"change":331,"percent_change":1535,"volume":1536,"transactions":9,"vwap":508},"2025-12-26",3.175,-6.18,31700,{"date":1538,"open":1513,"high":1410,"low":457,"close":1539,"change":19,"percent_change":1540,"volume":1451,"transactions":9,"vwap":1539},"2025-12-24",3.4,0.59,{"date":1542,"open":844,"high":867,"low":457,"close":553,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":553},"2025-12-23",-0.06,-1.74,23200,{"date":1547,"open":844,"high":408,"low":477,"close":1097,"change":151,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1097},"2025-12-22",1.18,116600,{"date":1551,"open":576,"high":1552,"low":559,"close":1539,"change":106,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1539},"2025-12-19",3.54,7.59,149300,{"date":1556,"open":535,"high":1465,"low":1557,"close":810,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":810},"2025-12-18",2.89,0.23,7.85,64600,{"date":1562,"open":489,"high":536,"low":1563,"close":845,"change":187,"percent_change":939,"volume":1564,"transactions":9,"vwap":845},"2025-12-17",2.814,24000,{"date":1566,"open":653,"high":1567,"low":752,"close":535,"change":1162,"percent_change":1568,"volume":1569,"transactions":9,"vwap":535},"2025-12-16",3.14,-6.35,91400,{"date":1571,"open":1509,"high":419,"low":500,"close":576,"change":704,"percent_change":1572,"volume":1573,"transactions":9,"vwap":576},"2025-12-15",-2.48,90100,{"date":1575,"open":218,"high":1576,"low":536,"close":479,"change":570,"percent_change":1137,"volume":1577,"transactions":9,"vwap":479},"2025-12-12",3.66,479300,{"date":1579,"open":683,"high":498,"low":684,"close":551,"change":136,"percent_change":1580,"volume":1581,"transactions":9,"vwap":551},"2025-12-11",17.69,455900,{"date":1583,"open":733,"high":1072,"low":1584,"close":760,"change":818,"percent_change":1585,"volume":1586,"transactions":9,"vwap":760},"2025-12-10",2.301,12.55,102200,{"date":1588,"open":714,"high":1589,"low":733,"close":733,"change":931,"percent_change":1590,"volume":1591,"transactions":9,"vwap":733},"2025-12-09",2.517,-6.48,93600,{"date":1593,"open":692,"high":715,"low":741,"close":702,"change":187,"percent_change":1594,"volume":1595,"transactions":9,"vwap":702},"2025-12-08",-0.8,64900,{"date":1597,"open":760,"high":674,"low":1286,"close":682,"change":111,"percent_change":1598,"volume":1599,"transactions":9,"vwap":682},"2025-12-05",-6.39,71800,{"date":1601,"open":702,"high":829,"low":719,"close":1602,"change":357,"percent_change":346,"volume":1603,"transactions":9,"vwap":1602},"2025-12-04",2.66,108700,{"date":1605,"open":811,"high":1460,"low":1479,"close":1479,"change":888,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1479},"2025-12-03",-10.88,98400,{"date":1609,"open":1478,"high":525,"low":1454,"close":792,"change":151,"percent_change":1610,"volume":890,"transactions":9,"vwap":792},"2025-12-02",1.42,{"date":1612,"open":1425,"high":1613,"low":1614,"close":667,"change":654,"percent_change":594,"volume":1615,"transactions":9,"vwap":667},"2025-12-01",2.889,2.638,133600,{"date":1617,"open":702,"high":1478,"low":692,"close":1430,"change":906,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1430},"2025-11-28",10.57,262600,{"date":1621,"open":703,"high":754,"low":692,"close":1622,"change":347,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-11-26",2.46,-2.77,87300,{"date":1626,"open":695,"high":760,"low":692,"close":754,"change":187,"percent_change":1627,"volume":1628,"transactions":9,"vwap":754},"2025-11-25",-0.78,187500,{"date":1630,"open":733,"high":760,"low":733,"close":715,"change":106,"percent_change":1631,"volume":1632,"transactions":9,"vwap":715},"2025-11-24",10.39,288500,{"date":1634,"open":1635,"high":773,"low":1635,"close":733,"change":197,"percent_change":1636,"volume":1637,"transactions":9,"vwap":733},"2025-11-21",2.06,9.48,442100,{"date":1639,"open":1640,"high":786,"low":1641,"close":1642,"change":428,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-11-20",2.09,2.05,2.11,-1.4,293000,{"date":1646,"open":1635,"high":1647,"low":1635,"close":1648,"change":685,"percent_change":1265,"volume":1649,"transactions":9,"vwap":1648},"2025-11-19",2.32,2.14,703300,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1652,"change":1445,"percent_change":1445,"volume":1655,"transactions":9,"vwap":1652},"2025-11-18",2.03,2.3,1.9,410900,{"date":1657,"open":692,"high":721,"low":1658,"close":1652,"change":501,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1652},"2025-11-17",1.88,-13.62,1141200,{"date":1662,"open":358,"high":1663,"low":1664,"close":780,"change":587,"percent_change":1665,"volume":1666,"transactions":9,"vwap":780},"2025-11-14",3.072,2.24,-7.11,2816900,{"date":1668,"open":780,"high":811,"low":1669,"close":754,"change":1353,"percent_change":792,"volume":1670,"transactions":9,"vwap":754},"2025-11-13",2.33,2205600,{"date":1672,"open":1479,"high":1425,"low":1653,"close":1622,"change":768,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1622},"2025-11-12",2.07,2219600,{"date":1676,"open":1677,"high":844,"low":1678,"close":719,"change":151,"percent_change":1679,"volume":1680,"transactions":9,"vwap":719},"2025-11-11",2.21,2.1,1.69,16724000,{"date":1682,"open":1286,"high":1425,"low":1683,"close":1684,"change":331,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-11-10",2.18,2.37,-8.14,3648000,{"date":1688,"open":983,"high":1410,"low":1689,"close":779,"change":206,"percent_change":1690,"volume":1691,"transactions":9,"vwap":779},"2025-11-07",2.01,-6.86,29936500,{"date":1693,"open":1694,"high":396,"low":1695,"close":1454,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1454},"2025-11-06",1.56,1.22,0.8,40.61,132084400,{"date":1700,"open":367,"high":1701,"low":367,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-11-05",1.97,1.666,548.03,572240822,{"date":1706,"open":1707,"high":1708,"low":25,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-11-04",0.41,0.43700001,0.30399999,-0.152,-33.33,1368700,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-11-03",0.66000003,0.42300001,0.456,-0.204,-30.91,836200,{"date":1722,"open":519,"high":1723,"low":1724,"close":1715,"change":187,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1715},"2025-10-31",0.81999999,0.65100002,-2.94,553800,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-10-30",0.713,0.75599998,0.65600002,0.68000001,-0.055,-7.48,147900,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-10-29",0.77600002,0.80000001,0.70999998,0.73500001,-0.065,-8.12,245200,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1739,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1739},"2025-10-28",0.79799998,0.85600001,0.76800001,-0.002,-0.25,254800,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1425,"volume":1760,"transactions":9,"vwap":1758},"2025-10-27",0.84399998,0.84799999,0.69999999,0.80199999,0.021,235800,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-10-24",0.82999998,0.86799997,0.764,0.78100002,-0.049,-5.9,343800,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1763,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1763},"2025-10-23",0.85500002,0.81800002,-0.025,-2.92,23700,{"date":1778,"open":131,"high":1779,"low":1780,"close":1772,"change":569,"percent_change":1540,"volume":1781,"transactions":9,"vwap":1772},"2025-10-22",0.88499999,0.83999997,35200,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1786,"change":1543,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-10-21",0.89300001,0.91000003,0.85000002,-6.59,27500,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1785,"change":196,"percent_change":1156,"volume":1793,"transactions":9,"vwap":1785},"2025-10-20",0.89999998,0.91900003,23600,{"date":1795,"open":1791,"high":1796,"low":131,"close":1791,"change":187,"percent_change":1797,"volume":1505,"transactions":9,"vwap":1791},"2025-10-17",0.92000002,-2.17,{"date":1799,"open":1800,"high":1801,"low":1791,"close":1796,"change":187,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1796},"2025-10-16",0.93000001,0.95999998,-2.13,32100,{"date":1805,"open":174,"high":174,"low":1791,"close":1806,"change":1543,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-15",0.94,-6,112200,{"date":1810,"open":1811,"high":174,"low":1812,"close":174,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":174},"2025-10-14",0.833,0.81300002,0.159,18.91,840000,{"date":1817,"open":1786,"high":1818,"low":1773,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-10-13",0.86900002,0.84100002,-0.007,-0.83,85100,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1756,"change":1828,"percent_change":1643,"volume":1829,"transactions":9,"vwap":1756},"2025-10-10",0.82300001,0.85799998,0.801,-0.012,30100,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1835,"percent_change":126,"volume":1836,"transactions":9,"vwap":1834},"2025-10-09",0.82099998,0.861,0.86000001,0.004,44100,{"date":1838,"open":1839,"high":131,"low":1832,"close":1748,"change":569,"percent_change":1540,"volume":1840,"transactions":9,"vwap":1748},"2025-10-08",0.83499998,36700,{"date":1842,"open":1843,"high":1844,"low":1832,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-10-07",0.85399997,0.875,0.85100001,-0.008,-0.93,67100,{"date":1850,"open":131,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":526,"volume":1591,"transactions":9,"vwap":1853},"2025-10-06",0.88,0.83200002,0.85900003,-0.001,{"date":1856,"open":1780,"high":131,"low":1857,"close":1834,"change":151,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1834},"2025-10-03",0.82499999,4.88,53200,{"date":1861,"open":1862,"high":1834,"low":1739,"close":1723,"change":428,"percent_change":1461,"volume":1863,"transactions":9,"vwap":1723},"2025-10-02",0.83600003,72800,{"date":1865,"open":1843,"high":1866,"low":1867,"close":1786,"change":1868,"percent_change":1869,"volume":1321,"transactions":9,"vwap":1786},"2025-10-01",0.866,0.83099997,0.019,2.29,{"date":1871,"open":131,"high":1872,"low":1763,"close":1867,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1867},"2025-09-30",0.87199998,-0.026,-3.03,61500,{"date":1877,"open":131,"high":1851,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-09-29",0.847,0.85699999,-0.018,-2.06,150200,{"date":1884,"open":1885,"high":1844,"low":1763,"close":1844,"change":569,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1844},"2025-09-26",0.83399999,0.57,43700,{"date":1889,"open":131,"high":1851,"low":1890,"close":131,"change":1750,"percent_change":1891,"volume":1892,"transactions":9,"vwap":131},"2025-09-25",0.83899999,-0.23,20100,{"date":1894,"open":1764,"high":1872,"low":1763,"close":1872,"change":1759,"percent_change":702,"volume":1895,"transactions":9,"vwap":1872},"2025-09-24",30400,{"date":1897,"open":1763,"high":131,"low":1723,"close":1845,"change":1898,"percent_change":1899,"volume":1554,"transactions":9,"vwap":1845},"2025-09-23",-0.004,-0.47,{"date":1901,"open":1786,"high":1902,"low":1723,"close":1772,"change":569,"percent_change":1540,"volume":1903,"transactions":9,"vwap":1772},"2025-09-22",0.87900001,105200,{"date":1905,"open":1834,"high":1906,"low":1780,"close":1786,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1786},"2025-09-19",0.86400002,-0.014,-1.62,71900,{"date":1911,"open":1851,"high":1851,"low":1845,"close":1906,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1906},"2025-09-18",0.014,1.65,51700,{"date":1916,"open":1786,"high":1791,"low":1917,"close":1786,"change":1918,"percent_change":963,"volume":1919,"transactions":9,"vwap":1786},"2025-09-17",0.81599998,0.062,184000,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-09-16",0.94800001,0.95899999,0.77700001,0.78799999,-0.156,-16.53,802700,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-09-15",0.94999999,0.99400002,0.93300003,0.94400001,-0.016,-1.67,77800,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1801,"change":561,"percent_change":527,"volume":1943,"transactions":9,"vwap":1801},"2025-09-12",0.98000002,0.99800003,0.93199998,124000,{"date":1945,"open":174,"high":1946,"low":1947,"close":174,"change":1260,"percent_change":1948,"volume":1949,"transactions":9,"vwap":174},"2025-09-11",1.1,0.94099998,-9.91,812800,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1156,"change":615,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1156},"2025-09-10",1.01,1.8,0.91100001,13.27,12337300,{"date":1958,"open":1801,"high":174,"low":1801,"close":1940,"change":696,"percent_change":810,"volume":1959,"transactions":9,"vwap":1940},"2025-09-09",78100,{"date":1961,"open":1801,"high":1962,"low":1963,"close":1931,"change":1964,"percent_change":653,"volume":1965,"transactions":9,"vwap":1931},"2025-09-08",0.97000003,0.912,0.028,21200,{"date":1967,"open":1931,"high":1931,"low":1968,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-09-05",0.92199999,-0.028,-2.95,10000,{"date":1973,"open":1974,"high":1923,"low":1975,"close":1931,"change":1976,"percent_change":510,"volume":1977,"transactions":9,"vwap":1931},"2025-09-04",0.92500001,0.92299998,0.002,6600,{"date":1979,"open":1980,"high":1801,"low":1974,"close":1922,"change":1981,"percent_change":1982,"volume":1892,"transactions":9,"vwap":1922},"2025-09-03",0.92900002,0.018,1.94,{"date":1984,"open":1800,"high":1962,"low":1968,"close":1800,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1800},"2025-09-02",-0.045,-4.62,11800,{"date":1989,"open":1990,"high":1991,"low":1785,"close":1992,"change":1854,"percent_change":1426,"volume":1993,"transactions":9,"vwap":1992},"2025-08-29",0.97600001,0.99599999,0.97500002,48000,{"date":1995,"open":1801,"high":1990,"low":1801,"close":1990,"change":1996,"percent_change":761,"volume":1997,"transactions":9,"vwap":1990},"2025-08-28",0.026,24900,{"date":1999,"open":1806,"high":2000,"low":1806,"close":1931,"change":428,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1931},"2025-08-27",0.991,-3.06,23500,{"date":2004,"open":1931,"high":2005,"low":1800,"close":1940,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1940},"2025-08-26",0.99000001,0.048,5.15,65900,{"date":2010,"open":2011,"high":1801,"low":1796,"close":1942,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1942},"2025-08-25",0.921,-0.006,-0.64,21900,{"date":2016,"open":1791,"high":1931,"low":1791,"close":2017,"change":1981,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-08-22",0.93800002,1.96,28300,{"date":2021,"open":2017,"high":2022,"low":2023,"close":1796,"change":1898,"percent_change":2024,"volume":1971,"transactions":9,"vwap":1796},"2025-08-21",0.95499998,0.88300002,-0.43,{"date":2026,"open":2027,"high":2028,"low":1834,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-08-20",0.93699998,0.972,0.92400002,-0.011,-1.18,89600,{"date":2034,"open":1931,"high":2035,"low":1933,"close":2036,"change":569,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-08-19",0.97399998,0.935,0.54,7200,{"date":2040,"open":2041,"high":2042,"low":1800,"close":1800,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1800},"2025-08-18",0.99299997,1.063,-0.066,-6.63,89200,{"date":2047,"open":2048,"high":2049,"low":2035,"close":1991,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1991},"2025-08-15",0.98900002,1.066,0.065,6.98,119400,{"date":2054,"open":1942,"high":2055,"low":1963,"close":2056,"change":428,"percent_change":705,"volume":2057,"transactions":9,"vwap":2056},"2025-08-14",1.089,0.93099999,83200,{"date":2059,"open":174,"high":2060,"low":1806,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-08-13",1.03,0.96100003,-0.039,-3.9,70800,{"date":2066,"open":1946,"high":1946,"low":1940,"close":174,"change":931,"percent_change":2067,"volume":2068,"transactions":9,"vwap":174},"2025-08-12",-13.79,218200,{"date":2070,"open":1834,"high":1548,"low":1834,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-08-11",1.16,0.287,32.88,429000,{"date":2076,"open":2077,"high":1851,"low":1834,"close":2078,"change":2012,"percent_change":939,"volume":2079,"transactions":9,"vwap":2078},"2025-08-08",0.86699998,0.87300003,33500,{"date":2081,"open":131,"high":1851,"low":1818,"close":1902,"change":2082,"percent_change":836,"volume":698,"transactions":9,"vwap":1902},"2025-08-07",0.012,{"date":2084,"open":2085,"high":1791,"low":1833,"close":2077,"change":1846,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2077},"2025-08-06",0.87800002,-0.91,15800,{"date":2089,"open":2090,"high":2090,"low":1834,"close":1844,"change":2091,"percent_change":806,"volume":2092,"transactions":9,"vwap":1844},"2025-08-05",0.88999999,0.015,20900,{"date":2094,"open":2095,"high":1785,"low":1834,"close":1834,"change":428,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1834},"2025-08-04",0.90600002,-3.37,30300,{"date":2099,"open":2090,"high":1785,"low":1851,"close":2090,"change":2030,"percent_change":2100,"volume":1829,"transactions":9,"vwap":2090},"2025-08-01",-1.22,{"date":2102,"open":1791,"high":2027,"low":1791,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-07-31",0.90100002,-0.059,-6.15,8600,{"date":2108,"open":2109,"high":2109,"low":1791,"close":1801,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1801},"2025-07-30",0.96499997,-0.005,-0.52,22200,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2109,"change":2118,"percent_change":728,"volume":1997,"transactions":9,"vwap":2109},"2025-07-29",0.95300001,0.96600002,0.94199997,0.023,{"date":2120,"open":1962,"high":1940,"low":2117,"close":2117,"change":1969,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2117},"2025-07-28",-2.89,14800,{"date":2124,"open":2116,"high":2000,"low":1947,"close":1962,"change":1835,"percent_change":1707,"volume":2125,"transactions":9,"vwap":1962},"2025-07-25",63100,{"date":2127,"open":1801,"high":2128,"low":1791,"close":2116,"change":1907,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2116},"2025-07-24",0.977,-1.43,59100,{"date":2132,"open":1806,"high":1940,"low":1796,"close":1940,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1940},"2025-07-23",0.08,8.89,70000,{"date":2137,"open":1796,"high":1796,"low":1834,"close":1791,"change":19,"percent_change":735,"volume":2138,"transactions":9,"vwap":1791},"2025-07-22",44300,{"date":2140,"open":2090,"high":1806,"low":1851,"close":1851,"change":1445,"percent_change":1445,"volume":2141,"transactions":9,"vwap":1851},"2025-07-21",91900,{"date":2143,"open":1931,"high":1801,"low":1851,"close":1851,"change":428,"percent_change":994,"volume":2144,"transactions":9,"vwap":1851},"2025-07-18",74000,{"date":2146,"open":2036,"high":2147,"low":1785,"close":1785,"change":1767,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1785},"2025-07-17",0.963,-5.11,58800,{"date":2151,"open":1931,"high":2152,"low":2036,"close":1923,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1923},"2025-07-16",0.99900001,0.009,0.95,52500,{"date":2157,"open":2158,"high":2159,"low":1968,"close":1931,"change":1964,"percent_change":653,"volume":2160,"transactions":9,"vwap":1931},"2025-07-15",0.93599999,0.986,45600,{"date":2162,"open":2005,"high":2005,"low":1785,"close":1968,"change":2163,"percent_change":743,"volume":2164,"transactions":9,"vwap":1968},"2025-07-14",-0.032,37400,{"date":2166,"open":2167,"high":2167,"low":1786,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-07-11",1.02,0.954,-0.036,-3.64,89700,{"date":2173,"open":2174,"high":2167,"low":1940,"close":2005,"change":1445,"percent_change":1445,"volume":2175,"transactions":9,"vwap":2005},"2025-07-10",1.011,101100,{"date":2177,"open":2178,"high":2179,"low":1940,"close":2005,"change":561,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2005},"2025-07-09",1.04,1.044,-3.88,182600,{"date":2183,"open":2178,"high":2184,"low":2185,"close":2060,"change":187,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2060},"2025-07-08",1.07,1.025,-1.9,68400,{"date":2189,"open":1952,"high":2190,"low":1952,"close":2190,"change":196,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-07-07",1.05,0.96,101700,{"date":2194,"open":2190,"high":2190,"low":2167,"close":2178,"change":2030,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2178},"2025-07-03",-1.05,10100,{"date":2198,"open":2199,"high":2199,"low":2178,"close":2200,"change":2062,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-07-02",1.08,1.051,-3.58,49400,{"date":2204,"open":2167,"high":2205,"low":2167,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-07-01",1.09,0.045,4.31,74200,{"date":2210,"open":2190,"high":1946,"low":2178,"close":2211,"change":19,"percent_change":94,"volume":2212,"transactions":9,"vwap":2211},"2025-06-30",1.045,67900,{"date":2214,"open":141,"high":2215,"low":2216,"close":2185,"change":2217,"percent_change":994,"volume":2218,"transactions":9,"vwap":2185},"2025-06-27",1.099,1.021,-0.035,131100,{"date":2220,"open":2221,"high":2199,"low":2221,"close":141,"change":685,"percent_change":2222,"volume":2223,"transactions":9,"vwap":141},"2025-06-26",0.96799999,11.58,126800,{"date":2225,"open":174,"high":2199,"low":1796,"close":1931,"change":2226,"percent_change":576,"volume":2227,"transactions":9,"vwap":1931},"2025-06-25",0.029,340600,{"date":2229,"open":1791,"high":1800,"low":1791,"close":2011,"change":448,"percent_change":767,"volume":1997,"transactions":9,"vwap":2011},"2025-06-24",{"date":2231,"open":1800,"high":1800,"low":2232,"close":2232,"change":1835,"percent_change":59,"volume":2233,"transactions":9,"vwap":2232},"2025-06-23",0.89600003,19600,{"date":2235,"open":2036,"high":1947,"low":2090,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-06-20",0.89200002,-0.043,-4.6,59400,{"date":2241,"open":1785,"high":2036,"low":1785,"close":2036,"change":2091,"percent_change":1466,"volume":2242,"transactions":9,"vwap":2036},"2025-06-18",7800,{"date":2244,"open":1962,"high":1962,"low":1796,"close":1796,"change":2110,"percent_change":974,"volume":1526,"transactions":9,"vwap":1796},"2025-06-17",{"date":2246,"open":2247,"high":1806,"low":2247,"close":1974,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1974},"2025-06-16",0.91799998,0.007,0.76,31900,{"date":2252,"open":2247,"high":2167,"low":2247,"close":2247,"change":236,"percent_change":1217,"volume":2253,"transactions":9,"vwap":2247},"2025-06-13",51600,{"date":2255,"open":1801,"high":1801,"low":2256,"close":2257,"change":1969,"percent_change":2258,"volume":1371,"transactions":9,"vwap":2257},"2025-06-12",0.90799999,0.92799997,-2.93,{"date":2260,"open":1785,"high":2261,"low":1785,"close":2262,"change":2118,"percent_change":702,"volume":2263,"transactions":9,"vwap":2262},"2025-06-11",0.98299998,0.95599997,91700,{"date":2265,"open":1791,"high":2266,"low":1791,"close":1933,"change":1981,"percent_change":1701,"volume":2267,"transactions":9,"vwap":1933},"2025-06-10",0.98500001,18600,{"date":2269,"open":2011,"high":1800,"low":2270,"close":2271,"change":2110,"percent_change":974,"volume":2149,"transactions":9,"vwap":2271},"2025-06-09",0.903,0.91500002,{"date":2273,"open":2036,"high":2274,"low":2275,"close":1796,"change":2276,"percent_change":2277,"volume":1560,"transactions":9,"vwap":1796},"2025-06-06",0.96200001,0.90200001,-0.031,-3.26,{"date":2279,"open":174,"high":2178,"low":1796,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-06-05",0.95099998,-0.069,-6.76,166000,{"date":2285,"open":2178,"high":2178,"low":2286,"close":2167,"change":491,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2167},"2025-06-04",0.96700001,-4.67,160000,{"date":2290,"open":2167,"high":2199,"low":174,"close":2184,"change":151,"percent_change":374,"volume":2291,"transactions":9,"vwap":2184},"2025-06-03",96200,{"date":2293,"open":174,"high":2199,"low":1801,"close":2060,"change":196,"percent_change":2294,"volume":837,"transactions":9,"vwap":2060},"2025-06-02",0.98,{"date":2296,"open":2297,"high":1946,"low":1940,"close":2167,"change":196,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2167},"2025-05-30",0.995,0.99,54900,{"date":2301,"open":2005,"high":2167,"low":2028,"close":1952,"change":696,"percent_change":551,"volume":1793,"transactions":9,"vwap":1952},"2025-05-29",{"date":2303,"open":2297,"high":1952,"low":2304,"close":1940,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1940},"2025-05-28",0.95700002,-0.015,-1.51,80100,{"date":2309,"open":2167,"high":2310,"low":2266,"close":2297,"change":428,"percent_change":2258,"volume":2311,"transactions":9,"vwap":2297},"2025-05-27",1.093,89000,{"date":2313,"open":2184,"high":2314,"low":2167,"close":2185,"change":1733,"percent_change":228,"volume":2315,"transactions":9,"vwap":2185},"2025-05-23",1.084,64000,{"date":2317,"open":2318,"high":1946,"low":2178,"close":2199,"change":1155,"percent_change":980,"volume":2319,"transactions":9,"vwap":2199},"2025-05-22",1.065,77000,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2167,"change":1312,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2167},"2025-05-21",1.15,1.166,0.97899997,-12.82,303300,{"date":2328,"open":2329,"high":1548,"low":1254,"close":1516,"change":196,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1516},"2025-05-20",1.14,0.86,36800,{"date":2333,"open":1254,"high":2334,"low":1254,"close":2071,"change":2305,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2071},"2025-05-19",1.179,-1.28,10300,{"date":2338,"open":2339,"high":116,"low":2322,"close":2340,"change":2305,"percent_change":2341,"volume":1008,"transactions":9,"vwap":2340},"2025-05-16",1.19,1.175,-1.26,{"date":2343,"open":1516,"high":2339,"low":2329,"close":2339,"change":1445,"percent_change":1445,"volume":1451,"transactions":9,"vwap":2339},"2025-05-15",{"date":2345,"open":1695,"high":2346,"low":2339,"close":2339,"change":561,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2339},"2025-05-14",1.24,-3.25,34700,{"date":2350,"open":116,"high":2346,"low":2339,"close":2351,"change":2248,"percent_change":1886,"volume":2352,"transactions":9,"vwap":2351},"2025-05-13",1.23,43900,{"date":2354,"open":116,"high":2355,"low":1254,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-05-12",1.27,1.223,0.053,4.53,56700,{"date":2361,"open":2362,"high":2351,"low":2071,"close":1516,"change":2363,"percent_change":438,"volume":789,"transactions":9,"vwap":1516},"2025-05-09",1.164,-0.003,{"date":2365,"open":2366,"high":2355,"low":1516,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-05-08",1.25,1.173,-0.057,-4.63,110800,{"date":2372,"open":1516,"high":2366,"low":2373,"close":2351,"change":1353,"percent_change":273,"volume":2374,"transactions":9,"vwap":2351},"2025-05-07",1.141,90600,{"date":2376,"open":2071,"high":2339,"low":2322,"close":2071,"change":187,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2071},"2025-05-06",-1.69,15300,{"date":2380,"open":2339,"high":2339,"low":2329,"close":1548,"change":2381,"percent_change":2382,"volume":2122,"transactions":9,"vwap":1548},"2025-05-05",0.008,0.68,{"date":2384,"open":2329,"high":116,"low":2329,"close":2385,"change":1976,"percent_change":570,"volume":1355,"transactions":9,"vwap":2385},"2025-05-02",1.172,{"date":2387,"open":116,"high":116,"low":1254,"close":1516,"change":428,"percent_change":2388,"volume":2002,"transactions":9,"vwap":1516},"2025-05-01",-2.5,{"date":2390,"open":116,"high":116,"low":2391,"close":116,"change":1353,"percent_change":2392,"volume":2393,"transactions":9,"vwap":116},"2025-04-30",1.121,6.19,110900,{"date":2395,"open":2396,"high":2071,"low":2396,"close":1254,"change":1445,"percent_change":1445,"volume":2397,"transactions":9,"vwap":1254},"2025-04-29",1.071,29900,{"date":2399,"open":2071,"high":2071,"low":2184,"close":1254,"change":19,"percent_change":1953,"volume":2400,"transactions":9,"vwap":1254},"2025-04-28",27100,{"date":2402,"open":2329,"high":116,"low":1946,"close":1156,"change":1543,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1156},"2025-04-25",-5.13,41200,{"date":180,"open":116,"high":116,"low":1946,"close":1516,"change":428,"percent_change":2388,"volume":2406,"transactions":9,"vwap":1516},77500]