[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SGLY":3,"homepage-market-summary":31,"stock-historical-SGLY":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SGLY","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Singularity Future Technology Ltd. Common Stock","Nasdaq",null,"ARRANGEMENT OF TRANSPORTATION OF FREIGHT & CARGO","Singularity Future Technology Ltd is an investment holding company. The company's operating segment includes Freight Logistics Services and Sale of Crypto-mining Machines. It generates maximum revenue from the Freight Logistics Services segment. Geographically, it derives a majority of its revenue from China.","10","New York, NY",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},0.7105,0.75,0.75415,0.66,0.74645,-0.0359,-4.81,291753.674227,886,0.7353,8.65,0.18000001,733557.4566819044,6.3,4625,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},579817,211633321.627158,-7.73,"2025-04-28",[185,186,195,205,216,226,237,247,258,269,280,290,299,307,316,326,335,344,354,364,375,386,396,406,416,425,432,440,449,458,467,476,487,497,507,518,529,539,550,558,569,580,590,600,611,622,632,643,654,664,671,679,690,700,711,721,731,739,747,753,758,763,768,773,778,781,784,787,792,796,800,803,806,809,814,818,822,828,832,835,838,841,844,848,851,855,859,865,869,873,877,880,883,887,891,895,898,902,906,910,914,918,921,925,930,934,938,942,946,951,954,957,961,965,970,973,977,981,986,992,997,1000,1004,1008,1011,1014,1018,1022,1026,1029,1032,1035,1038,1041,1045,1048,1052,1055,1058,1062,1065,1068,1071,1074,1077,1080,1083,1086,1089,1092,1095,1099,1102,1105,1108,1111,1114,1117,1121,1125,1129,1132,1136,1139,1143,1146,1149,1152,1155,1159,1162,1166,1171,1177,1182,1186,1190,1195,1202,1209,1214,1221,1226,1231,1234,1239,1243,1247,1251,1255,1259,1263,1269,1274,1279,1283,1287,1292,1295,1299,1302,1305,1309,1314,1319,1323,1326,1330,1334,1338,1341,1344,1348,1351,1353,1357,1360,1364,1367,1370,1374,1378,1382,1387,1391,1396,1401,1404,1406,1409,1412,1415,1419,1423,1426,1429,1433,1437,1440,1443,1447,1451,1456,1460,1465,1468,1471,1474,1477,1480,1483,1487,1491,1496,1499,1504,1509,1515,1520,1524,1528,1531,1536,1542,1547,1552,1556,1560,1565,1568,1570,1573,1576,1580,1584,1588,1591,1596,1600,1604,1607,1610,1614,1618,1620,1624,1629,1635,1641,1646,1650,1654,1658,1660,1663,1666,1668,1671,1675,1679,1683,1687,1691,1695,1699,1702,1705,1708,1712,1716,1720,1724,1728,1730,1734,1737,1740,1744,1748,1753,1756,1760,1762,1765,1768,1772,1776,1779,1782,1785,1788,1791,1794,1797,1801,1805,1808,1812,1816,1822,1826,1830,1834,1838,1841,1845,1849,1853,1855,1859,1862,1865,1869,1873,1878,1883,1887,1891,1894,1896,1899,1902,1906,1911,1915],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":82,"volume":192,"transactions":193,"vwap":194},"2026-10-07",0.7888,0.79,0.735,-0.0561,75629.226281,587,0.7597,{"date":196,"open":108,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",0.9085,0.7501,0.8025,-0.1774,-18.1,762956.509466,2181,0.8425,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",0.741,1.1,0.7307,0.9799,0.2492,34.1,7546928.94114,23373,0.957,{"date":217,"open":218,"high":219,"low":220,"close":209,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",0.7601,0.8,0.72,-0.0485,-6.22,45273.1951,448,0.7734,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",0.7671,0.79345,0.7401,0.7792,0.014,1.83,33690.104199,583,0.7763,{"date":238,"open":239,"high":240,"low":17,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",0.8197,0.8359,0.7652,-0.0271,-3.42,58750.610098,845,0.7803,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",0.836,0.85,0.7701,0.7923,-0.0433,-5.18,46821.898304,938,0.8123,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",0.87,0.8728,0.82005,0.8356,-0.0336,-3.87,57065.6735,589,0.848,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",1.01,1.035,0.8102,0.8692,-0.1608,-15.61,377216.951076,1896,0.9188,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",1.02,1.05,1.03,-0.01,-0.96,100530.6735,611,1.0353,{"date":291,"open":292,"high":293,"low":282,"close":294,"change":174,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",1.07,1.085,1.04,-2.8,129487.615079,798,1.0566,{"date":300,"open":301,"high":302,"low":283,"close":292,"change":285,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",1.08,1.1199,-0.93,149783.11046,892,1.0814,{"date":308,"open":309,"high":310,"low":283,"close":301,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",1.15,1.18,-0.06,-5.26,202642.365458,1565,1.0925,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",1.13,1.1622,1.06,1.14,0,214717.854425,1116,1.1196,{"date":327,"open":328,"high":329,"low":318,"close":321,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",1.21,1.2195,-0.09,-7.32,139732.875288,983,1.1658,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":330,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",1.31,1.16,1.23,-6.82,250308.4139,1196,1.2153,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":83,"volume":351,"transactions":352,"vwap":353},"2026-09-15",1.34,1.345,1.25,1.32,-0.04,160718.193672,945,1.2887,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",1.5,1.3,1.36,-0.23,-14.47,270351.497687,1915,1.3945,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",1.82,1.825,1.52,1.59,-0.37,-18.88,659646.236054,3559,1.6893,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",1.93,2.22,1.85,1.96,0.07,3.7,1996911.973775,10456,2.009,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":118,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",1.62,1.94,1.61,1.89,19.62,1588660.876142,8651,1.8269,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",1.45,1.5999,1.58,0.2,14.49,645033.349711,3873,1.5878,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":330,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",1.44,1.4619,1.35,1.38,-6.12,173193.9,1344,1.4255,{"date":417,"open":418,"high":356,"low":419,"close":420,"change":174,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",1.49,1.41,1.47,-2,103923.3051,771,1.4555,{"date":426,"open":427,"high":356,"low":411,"close":356,"change":169,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",1.4,8.7,165885.466462,1104,1.4354,{"date":433,"open":434,"high":398,"low":435,"close":411,"change":436,"percent_change":420,"volume":437,"transactions":438,"vwap":439},"2026-09-01",1.33,1.3104,0.02,179239.0305,1603,1.374,{"date":441,"open":408,"high":442,"low":443,"close":358,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",1.46,1.29,-0.11,-7.48,389082.679646,3074,1.3931,{"date":450,"open":451,"high":452,"low":434,"close":420,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",2.01,2.02,-0.56,-27.59,574486.28362,4834,1.6199,{"date":459,"open":380,"high":460,"low":461,"close":462,"change":53,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",2.1,1.91,2.03,5.18,344728.0484,2390,2.0139,{"date":468,"open":469,"high":470,"low":377,"close":377,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",2.13,2.21,-0.22,-10.23,1434829.64538,12554,2.1454,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",2.52,2.56,2.08,2.15,-0.38,-15.02,759645.359281,7488,2.2843,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":350,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",2.58,2.96,2.44,2.53,-1.56,1874575.008849,19744,2.7337,{"date":498,"open":499,"high":500,"low":479,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",3.03,3.08,2.57,-0.87,-25.29,1374773.566166,9893,2.7865,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",4.61,5.1999,3.27,3.44,0.46,15.44,44698081.803286,531442,5.8404,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",2.76,3.13,2.6164,2.98,-0.51,-14.61,400499.988351,5906,2.8466,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",6.75,3.28,3.49,-1,-22.27,13157249.721986,228642,6.7681,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",4.74,4.92,4.4,4.49,-0.43,-8.74,13875.172397,1319,4.5837,{"date":551,"open":552,"high":553,"low":542,"close":542,"change":453,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",5.47,5.5925,-10.22,17856.583611,2448,5.1233,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-13",6.15,6.34,5.42,5.48,-0.9,-14.11,76749.709858,2869,5.909,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",6.02,6.5999,5.8,6.38,0.23,3.74,304853.65733,11959,6.1723,{"date":581,"open":582,"high":583,"low":584,"close":560,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",8.07,8.53,5.59,-2.4,-28.07,107124.385767,16552,6.4163,{"date":591,"open":592,"high":26,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",6.79,6.4,8.55,1.68,24.45,71464.670557,9725,7.4966,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",6.58,7.75,6.44,6.87,0.19,2.84,50754.350916,6638,7.0839,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-06",6.63,7,6.0904,6.68,0.09,1.37,38495.4795,614,6.5246,{"date":623,"open":624,"high":614,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",6.03,5.79,6.59,0.06,0.92,97144.562469,3469,6.4285,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",5.4,6.55,4.97,6.53,1.09,20.04,321788.560409,6769,5.5546,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",5.15,6.24,4.96,5.44,0.21,4.02,3065117.963462,68792,7.162,{"date":655,"open":656,"high":562,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",4.47,4.4005,5.23,0.62,13.45,28573.301621,708,4.83,{"date":665,"open":666,"high":509,"low":667,"close":509,"change":53,"percent_change":378,"volume":668,"transactions":669,"vwap":670},"2026-07-30",4.51,4.34,27855.700614,738,4.4866,{"date":672,"open":673,"high":674,"low":673,"close":666,"change":675,"percent_change":90,"volume":676,"transactions":677,"vwap":678},"2026-07-29",4.45,5.2093,0.05,72027.669377,2650,4.7916,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",4,5,3.92,4.46,0.45,11.22,207441.241302,7471,4.5555,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",3.42,4.42,4.01,3.7414,1392.93,110792.289028,1910,3.9823,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",0.257,0.275,0.25,0.2686,0.0228,9.28,261105.558377,12815,0.2626,{"date":712,"open":713,"high":714,"low":575,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",0.238,0.267,0.2458,-0.0172,-6.54,524495.645042,30271,0.241,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":564,"volume":728,"transactions":729,"vwap":730},"2026-07-22",0.256,0.2654,0.2347,0.263,-0.0024,589492,1780,0.2876,{"date":732,"open":733,"high":724,"low":734,"close":724,"change":735,"percent_change":480,"volume":736,"transactions":737,"vwap":738},"2026-07-21",0.25495,0.246201,0.0054,99548.909952,479,0.2535,{"date":740,"open":704,"high":741,"low":742,"close":743,"change":322,"percent_change":322,"volume":744,"transactions":745,"vwap":746},"2026-07-20",0.2816,0.239,0.26,100158.59,2998,0.2607,{"date":748,"open":749,"high":750,"low":704,"close":749,"change":285,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-17",0.25999999,0.28,-3.7,89000,{"date":754,"open":750,"high":755,"low":749,"close":756,"change":322,"percent_change":322,"volume":757,"transactions":9,"vwap":756},"2026-07-16",0.28999999,0.27000001,237700,{"date":759,"open":749,"high":118,"low":704,"close":756,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":756},"2026-07-15",0.03,12.5,1526600,{"date":764,"open":575,"high":749,"low":27,"close":765,"change":68,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-14",0.23999999,-17.24,11215500,{"date":769,"open":770,"high":770,"low":755,"close":755,"change":285,"percent_change":771,"volume":772,"transactions":9,"vwap":755},"2026-07-13",0.30000001,-3.33,31615100,{"date":774,"open":770,"high":118,"low":755,"close":770,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":770},"2026-07-10",0.01,3.45,13400,{"date":779,"open":770,"high":770,"low":755,"close":755,"change":322,"percent_change":322,"volume":780,"transactions":9,"vwap":755},"2026-07-09",39200,{"date":782,"open":755,"high":770,"low":755,"close":755,"change":322,"percent_change":322,"volume":783,"transactions":9,"vwap":755},"2026-07-08",12500,{"date":785,"open":770,"high":118,"low":755,"close":755,"change":285,"percent_change":771,"volume":786,"transactions":9,"vwap":755},"2026-07-07",125900,{"date":788,"open":789,"high":789,"low":755,"close":770,"change":285,"percent_change":790,"volume":791,"transactions":9,"vwap":770},"2026-07-06",0.31999999,-3.23,106300,{"date":793,"open":118,"high":794,"low":118,"close":118,"change":322,"percent_change":322,"volume":795,"transactions":9,"vwap":118},"2026-07-02",0.33000001,45600,{"date":797,"open":770,"high":794,"low":770,"close":118,"change":775,"percent_change":798,"volume":799,"transactions":9,"vwap":118},"2026-07-01",3.33,483000,{"date":801,"open":118,"high":789,"low":770,"close":770,"change":322,"percent_change":322,"volume":802,"transactions":9,"vwap":770},"2026-06-30",43900,{"date":804,"open":789,"high":789,"low":770,"close":770,"change":322,"percent_change":322,"volume":805,"transactions":9,"vwap":770},"2026-06-29",51600,{"date":807,"open":118,"high":789,"low":770,"close":770,"change":322,"percent_change":322,"volume":808,"transactions":9,"vwap":770},"2026-06-26",88900,{"date":810,"open":811,"high":811,"low":770,"close":770,"change":350,"percent_change":812,"volume":813,"transactions":9,"vwap":770},"2026-06-25",0.34999999,-11.76,130600,{"date":815,"open":811,"high":811,"low":816,"close":816,"change":322,"percent_change":322,"volume":817,"transactions":9,"vwap":816},"2026-06-24",0.34,29800,{"date":819,"open":811,"high":811,"low":816,"close":816,"change":285,"percent_change":820,"volume":821,"transactions":9,"vwap":816},"2026-06-23",-2.86,81400,{"date":823,"open":824,"high":824,"low":811,"close":811,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":811},"2026-06-22",0.37,-0.02,-5.41,70700,{"date":829,"open":816,"high":824,"low":816,"close":824,"change":760,"percent_change":830,"volume":831,"transactions":9,"vwap":824},"2026-06-18",8.82,58300,{"date":833,"open":816,"high":811,"low":816,"close":816,"change":322,"percent_change":322,"volume":834,"transactions":9,"vwap":816},"2026-06-17",33100,{"date":836,"open":816,"high":811,"low":816,"close":816,"change":322,"percent_change":322,"volume":837,"transactions":9,"vwap":816},"2026-06-16",30600,{"date":839,"open":811,"high":811,"low":816,"close":816,"change":285,"percent_change":820,"volume":840,"transactions":9,"vwap":816},"2026-06-15",242600,{"date":842,"open":811,"high":824,"low":811,"close":811,"change":285,"percent_change":843,"volume":795,"transactions":9,"vwap":811},"2026-06-12",-2.78,{"date":845,"open":846,"high":824,"low":811,"close":846,"change":322,"percent_change":322,"volume":847,"transactions":9,"vwap":846},"2026-06-11",0.36000001,94900,{"date":849,"open":811,"high":846,"low":816,"close":846,"change":322,"percent_change":322,"volume":850,"transactions":9,"vwap":846},"2026-06-10",73900,{"date":852,"open":811,"high":846,"low":816,"close":846,"change":775,"percent_change":853,"volume":854,"transactions":9,"vwap":846},"2026-06-09",2.86,184100,{"date":856,"open":824,"high":824,"low":816,"close":811,"change":174,"percent_change":857,"volume":858,"transactions":9,"vwap":811},"2026-06-08",-7.89,695800,{"date":860,"open":861,"high":862,"low":824,"close":861,"change":825,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-05",0.38,0.38999999,-5,103300,{"date":866,"open":861,"high":867,"low":861,"close":867,"change":775,"percent_change":479,"volume":868,"transactions":9,"vwap":867},"2026-06-04",0.40000001,151900,{"date":870,"open":862,"high":871,"low":824,"close":862,"change":322,"percent_change":322,"volume":872,"transactions":9,"vwap":862},"2026-06-03",0.41,175200,{"date":874,"open":867,"high":875,"low":824,"close":862,"change":322,"percent_change":322,"volume":876,"transactions":9,"vwap":862},"2026-06-02",0.43000001,583500,{"date":878,"open":862,"high":867,"low":824,"close":862,"change":322,"percent_change":322,"volume":879,"transactions":9,"vwap":862},"2026-06-01",66700,{"date":881,"open":862,"high":862,"low":846,"close":862,"change":322,"percent_change":322,"volume":882,"transactions":9,"vwap":862},"2026-05-29",76900,{"date":884,"open":862,"high":862,"low":824,"close":862,"change":775,"percent_change":885,"volume":886,"transactions":9,"vwap":862},"2026-05-28",2.63,110400,{"date":888,"open":861,"high":867,"low":824,"close":861,"change":285,"percent_change":889,"volume":890,"transactions":9,"vwap":861},"2026-05-27",-2.56,40500,{"date":892,"open":867,"high":871,"low":861,"close":862,"change":285,"percent_change":893,"volume":894,"transactions":9,"vwap":862},"2026-05-26",-2.5,103200,{"date":896,"open":867,"high":871,"low":861,"close":867,"change":322,"percent_change":322,"volume":897,"transactions":9,"vwap":867},"2026-05-22",46800,{"date":899,"open":871,"high":871,"low":862,"close":867,"change":825,"percent_change":900,"volume":901,"transactions":9,"vwap":867},"2026-05-21",-4.76,107900,{"date":903,"open":871,"high":904,"low":871,"close":904,"change":322,"percent_change":322,"volume":905,"transactions":9,"vwap":904},"2026-05-20",0.41999999,31900,{"date":907,"open":871,"high":904,"low":871,"close":904,"change":285,"percent_change":908,"volume":909,"transactions":9,"vwap":904},"2026-05-19",-2.33,36100,{"date":911,"open":871,"high":875,"low":871,"close":875,"change":285,"percent_change":912,"volume":913,"transactions":9,"vwap":875},"2026-05-18",-2.27,155700,{"date":915,"open":904,"high":916,"low":904,"close":916,"change":322,"percent_change":322,"volume":917,"transactions":9,"vwap":916},"2026-05-15",0.44,55100,{"date":919,"open":916,"high":916,"low":904,"close":916,"change":322,"percent_change":322,"volume":920,"transactions":9,"vwap":916},"2026-05-14",88300,{"date":922,"open":904,"high":923,"low":904,"close":916,"change":322,"percent_change":322,"volume":924,"transactions":9,"vwap":916},"2026-05-13",0.46000001,33800,{"date":926,"open":927,"high":923,"low":904,"close":916,"change":775,"percent_change":928,"volume":929,"transactions":9,"vwap":916},"2026-05-12",0.44999999,2.33,118000,{"date":931,"open":927,"high":927,"low":904,"close":875,"change":174,"percent_change":932,"volume":933,"transactions":9,"vwap":875},"2026-05-11",-6.52,31800,{"date":935,"open":904,"high":923,"low":904,"close":923,"change":436,"percent_change":936,"volume":937,"transactions":9,"vwap":923},"2026-05-08",4.55,112500,{"date":939,"open":927,"high":927,"low":875,"close":916,"change":825,"percent_change":940,"volume":941,"transactions":9,"vwap":916},"2026-05-07",-4.35,39600,{"date":943,"open":927,"high":923,"low":867,"close":923,"change":285,"percent_change":944,"volume":945,"transactions":9,"vwap":923},"2026-05-06",-2.13,110300,{"date":947,"open":923,"high":948,"low":927,"close":948,"change":775,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-05",0.47,2.17,152400,{"date":952,"open":927,"high":923,"low":916,"close":923,"change":285,"percent_change":944,"volume":953,"transactions":9,"vwap":923},"2026-05-04",63300,{"date":955,"open":948,"high":948,"low":916,"close":948,"change":322,"percent_change":322,"volume":956,"transactions":9,"vwap":948},"2026-05-01",88000,{"date":958,"open":916,"high":948,"low":916,"close":948,"change":760,"percent_change":959,"volume":960,"transactions":9,"vwap":948},"2026-04-30",6.82,39800,{"date":962,"open":927,"high":948,"low":875,"close":916,"change":350,"percent_change":963,"volume":964,"transactions":9,"vwap":916},"2026-04-29",-8.33,74300,{"date":966,"open":916,"high":967,"low":875,"close":967,"change":436,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-28",0.47999999,4.35,81700,{"date":971,"open":923,"high":948,"low":875,"close":923,"change":775,"percent_change":378,"volume":972,"transactions":9,"vwap":923},"2026-04-27",82600,{"date":974,"open":923,"high":948,"low":875,"close":927,"change":825,"percent_change":975,"volume":976,"transactions":9,"vwap":927},"2026-04-24",-4.26,102800,{"date":978,"open":927,"high":967,"low":927,"close":948,"change":285,"percent_change":979,"volume":980,"transactions":9,"vwap":948},"2026-04-23",-2.08,100200,{"date":982,"open":923,"high":983,"low":927,"close":967,"change":825,"percent_change":984,"volume":985,"transactions":9,"vwap":967},"2026-04-22",0.49000001,-4,103100,{"date":987,"open":875,"high":988,"low":904,"close":989,"change":675,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-21",0.50999999,0.5,11.11,273300,{"date":993,"open":862,"high":948,"low":862,"close":927,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":927},"2026-04-20",0.04,9.76,501000,{"date":998,"open":867,"high":916,"low":862,"close":871,"change":174,"percent_change":340,"volume":999,"transactions":9,"vwap":871},"2026-04-17",574000,{"date":1001,"open":871,"high":948,"low":862,"close":916,"change":436,"percent_change":1002,"volume":1003,"transactions":9,"vwap":916},"2026-04-16",4.76,8155900,{"date":1005,"open":875,"high":875,"low":867,"close":904,"change":825,"percent_change":1006,"volume":1007,"transactions":9,"vwap":904},"2026-04-15",-4.55,9835200,{"date":1009,"open":871,"high":927,"low":871,"close":916,"change":775,"percent_change":928,"volume":1010,"transactions":9,"vwap":916},"2026-04-14",76500,{"date":1012,"open":916,"high":916,"low":904,"close":875,"change":322,"percent_change":322,"volume":1013,"transactions":9,"vwap":875},"2026-04-13",277600,{"date":1015,"open":927,"high":927,"low":904,"close":875,"change":436,"percent_change":1016,"volume":1017,"transactions":9,"vwap":875},"2026-04-10",4.88,37100,{"date":1019,"open":904,"high":875,"low":871,"close":871,"change":285,"percent_change":1020,"volume":1021,"transactions":9,"vwap":871},"2026-04-09",-2.38,14900,{"date":1023,"open":904,"high":875,"low":867,"close":904,"change":760,"percent_change":1024,"volume":1025,"transactions":9,"vwap":904},"2026-04-08",7.69,44100,{"date":1027,"open":871,"high":904,"low":861,"close":862,"change":285,"percent_change":893,"volume":1028,"transactions":9,"vwap":862},"2026-04-07",62800,{"date":1030,"open":862,"high":904,"low":824,"close":867,"change":322,"percent_change":322,"volume":1031,"transactions":9,"vwap":867},"2026-04-06",28200,{"date":1033,"open":861,"high":904,"low":861,"close":867,"change":322,"percent_change":322,"volume":1034,"transactions":9,"vwap":867},"2026-04-02",22500,{"date":1036,"open":904,"high":904,"low":824,"close":867,"change":825,"percent_change":900,"volume":1037,"transactions":9,"vwap":867},"2026-04-01",34200,{"date":1039,"open":916,"high":916,"low":867,"close":904,"change":775,"percent_change":491,"volume":1040,"transactions":9,"vwap":904},"2026-03-31",63400,{"date":1042,"open":867,"high":916,"low":861,"close":871,"change":436,"percent_change":1043,"volume":1044,"transactions":9,"vwap":871},"2026-03-30",5.13,107400,{"date":1046,"open":867,"high":867,"low":861,"close":862,"change":322,"percent_change":322,"volume":1047,"transactions":9,"vwap":862},"2026-03-27",40200,{"date":1049,"open":867,"high":871,"low":862,"close":862,"change":825,"percent_change":1050,"volume":1051,"transactions":9,"vwap":862},"2026-03-26",-4.88,30200,{"date":1053,"open":871,"high":875,"low":862,"close":871,"change":436,"percent_change":1043,"volume":1054,"transactions":9,"vwap":871},"2026-03-25",34300,{"date":1056,"open":862,"high":875,"low":861,"close":862,"change":775,"percent_change":885,"volume":1057,"transactions":9,"vwap":862},"2026-03-24",43300,{"date":1059,"open":824,"high":862,"low":824,"close":861,"change":436,"percent_change":1060,"volume":1061,"transactions":9,"vwap":861},"2026-03-23",5.56,49300,{"date":1063,"open":824,"high":861,"low":846,"close":846,"change":825,"percent_change":312,"volume":1064,"transactions":9,"vwap":846},"2026-03-20",13000,{"date":1066,"open":862,"high":862,"low":861,"close":861,"change":174,"percent_change":331,"volume":1067,"transactions":9,"vwap":861},"2026-03-19",43200,{"date":1069,"open":875,"high":875,"low":867,"close":871,"change":436,"percent_change":1043,"volume":1070,"transactions":9,"vwap":871},"2026-03-18",13600,{"date":1072,"open":862,"high":871,"low":862,"close":862,"change":825,"percent_change":1050,"volume":1073,"transactions":9,"vwap":862},"2026-03-17",20700,{"date":1075,"open":862,"high":904,"low":862,"close":871,"change":436,"percent_change":1043,"volume":1076,"transactions":9,"vwap":871},"2026-03-16",41600,{"date":1078,"open":862,"high":862,"low":862,"close":862,"change":322,"percent_change":322,"volume":1079,"transactions":9,"vwap":862},"2026-03-13",4600,{"date":1081,"open":862,"high":867,"low":862,"close":862,"change":322,"percent_change":322,"volume":1082,"transactions":9,"vwap":862},"2026-03-12",27500,{"date":1084,"open":862,"high":867,"low":862,"close":862,"change":322,"percent_change":322,"volume":1085,"transactions":9,"vwap":862},"2026-03-11",28500,{"date":1087,"open":862,"high":871,"low":862,"close":862,"change":775,"percent_change":885,"volume":1088,"transactions":9,"vwap":862},"2026-03-10",20300,{"date":1090,"open":871,"high":871,"low":861,"close":861,"change":825,"percent_change":863,"volume":1091,"transactions":9,"vwap":861},"2026-03-09",67300,{"date":1093,"open":904,"high":904,"low":862,"close":867,"change":775,"percent_change":479,"volume":1094,"transactions":9,"vwap":867},"2026-03-06",13300,{"date":1096,"open":904,"high":904,"low":862,"close":862,"change":174,"percent_change":1097,"volume":1098,"transactions":9,"vwap":862},"2026-03-05",-7.14,18300,{"date":1100,"open":871,"high":875,"low":867,"close":904,"change":322,"percent_change":322,"volume":1101,"transactions":9,"vwap":904},"2026-03-04",27100,{"date":1103,"open":867,"high":904,"low":861,"close":904,"change":322,"percent_change":322,"volume":1104,"transactions":9,"vwap":904},"2026-03-03",30300,{"date":1106,"open":871,"high":904,"low":867,"close":904,"change":775,"percent_change":491,"volume":1107,"transactions":9,"vwap":904},"2026-03-02",29500,{"date":1109,"open":875,"high":875,"low":867,"close":871,"change":285,"percent_change":1020,"volume":1110,"transactions":9,"vwap":871},"2026-02-27",26700,{"date":1112,"open":875,"high":875,"low":862,"close":904,"change":775,"percent_change":491,"volume":1113,"transactions":9,"vwap":904},"2026-02-26",41100,{"date":1115,"open":824,"high":871,"low":824,"close":871,"change":436,"percent_change":1043,"volume":1116,"transactions":9,"vwap":871},"2026-02-25",50600,{"date":1118,"open":824,"high":862,"low":824,"close":862,"change":436,"percent_change":1119,"volume":1120,"transactions":9,"vwap":862},"2026-02-24",5.41,24900,{"date":1122,"open":862,"high":862,"low":824,"close":824,"change":285,"percent_change":1123,"volume":1124,"transactions":9,"vwap":824},"2026-02-23",-2.63,43500,{"date":1126,"open":824,"high":861,"low":846,"close":861,"change":775,"percent_change":1127,"volume":1128,"transactions":9,"vwap":861},"2026-02-20",2.7,14700,{"date":1130,"open":824,"high":861,"low":811,"close":824,"change":322,"percent_change":322,"volume":1131,"transactions":9,"vwap":824},"2026-02-19",60100,{"date":1133,"open":824,"high":824,"low":811,"close":824,"change":775,"percent_change":1134,"volume":1135,"transactions":9,"vwap":824},"2026-02-18",2.78,27400,{"date":1137,"open":824,"high":824,"low":816,"close":846,"change":322,"percent_change":322,"volume":1138,"transactions":9,"vwap":846},"2026-02-17",75000,{"date":1140,"open":824,"high":862,"low":811,"close":846,"change":350,"percent_change":1141,"volume":1142,"transactions":9,"vwap":846},"2026-02-13",-10,227400,{"date":1144,"open":916,"high":916,"low":811,"close":867,"change":825,"percent_change":900,"volume":1145,"transactions":9,"vwap":867},"2026-02-12",1071000,{"date":1147,"open":875,"high":875,"low":871,"close":904,"change":825,"percent_change":1006,"volume":1148,"transactions":9,"vwap":904},"2026-02-11",16800,{"date":1150,"open":904,"high":927,"low":904,"close":916,"change":775,"percent_change":928,"volume":1151,"transactions":9,"vwap":916},"2026-02-10",103900,{"date":1153,"open":875,"high":875,"low":871,"close":875,"change":322,"percent_change":322,"volume":1154,"transactions":9,"vwap":875},"2026-02-09",79600,{"date":1156,"open":875,"high":948,"low":867,"close":875,"change":775,"percent_change":1157,"volume":1158,"transactions":9,"vwap":875},"2026-02-06",2.38,187600,{"date":1160,"open":916,"high":948,"low":867,"close":904,"change":825,"percent_change":1006,"volume":1161,"transactions":9,"vwap":904},"2026-02-05",99900,{"date":1163,"open":988,"high":988,"low":916,"close":916,"change":68,"percent_change":1164,"volume":1165,"transactions":9,"vwap":916},"2026-02-04",-10.2,133400,{"date":1167,"open":988,"high":1168,"low":983,"close":983,"change":350,"percent_change":1169,"volume":1170,"transactions":9,"vwap":983},"2026-02-03",0.54000002,-7.55,79500,{"date":1172,"open":1168,"high":1173,"low":983,"close":1174,"change":825,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-02-02",0.57999998,0.52999997,-3.64,270700,{"date":1178,"open":1179,"high":1180,"low":1168,"close":1179,"change":322,"percent_change":322,"volume":1181,"transactions":9,"vwap":1179},"2026-01-30",0.55000001,0.61000001,268400,{"date":1183,"open":1173,"high":1173,"low":1174,"close":1179,"change":174,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1179},"2026-01-29",-5.17,68200,{"date":1187,"open":1188,"high":1180,"low":1188,"close":1173,"change":322,"percent_change":322,"volume":1189,"transactions":9,"vwap":1173},"2026-01-28",0.56999999,57000,{"date":1191,"open":1192,"high":1180,"low":1193,"close":1173,"change":322,"percent_change":322,"volume":1194,"transactions":9,"vwap":1173},"2026-01-27",0.60000002,0.56,55000,{"date":1196,"open":1197,"high":1198,"low":1193,"close":1173,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1173},"2026-01-26",0.63999999,0.68000001,-0.1,-14.71,317400,{"date":1203,"open":17,"high":1204,"low":1205,"close":1198,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1198},"2026-01-23",0.75999999,0.66000003,-0.08,-10.53,139200,{"date":1210,"open":1211,"high":1212,"low":17,"close":1204,"change":825,"percent_change":889,"volume":1213,"transactions":9,"vwap":1204},"2026-01-22",0.76999998,0.80000001,146000,{"date":1215,"open":1216,"high":282,"low":1217,"close":1218,"change":285,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-01-21",0.79000002,0.70999998,0.77999997,-1.27,1307800,{"date":1222,"open":1217,"high":1212,"low":1223,"close":1216,"change":994,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1216},"2026-01-20",0.69999999,5.33,181800,{"date":1227,"open":1228,"high":1204,"low":1223,"close":17,"change":760,"percent_change":1229,"volume":1230,"transactions":9,"vwap":17},"2026-01-16",0.72000003,4.17,63600,{"date":1232,"open":1228,"high":1228,"low":1223,"close":1228,"change":322,"percent_change":322,"volume":1233,"transactions":9,"vwap":1228},"2026-01-15",53200,{"date":1235,"open":1236,"high":1236,"low":1223,"close":1228,"change":825,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1228},"2026-01-14",0.74000001,-2.7,70500,{"date":1240,"open":1241,"high":17,"low":1228,"close":1236,"change":322,"percent_change":322,"volume":1242,"transactions":9,"vwap":1236},"2026-01-13",0.73000002,61000,{"date":1244,"open":1241,"high":17,"low":1223,"close":1236,"change":285,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1236},"2026-01-12",-1.33,147300,{"date":1248,"open":1217,"high":17,"low":1223,"close":17,"change":436,"percent_change":1249,"volume":1250,"transactions":9,"vwap":17},"2026-01-09",2.74,23400,{"date":1252,"open":1217,"high":17,"low":142,"close":1241,"change":436,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1241},"2026-01-08",2.82,69700,{"date":1256,"open":1198,"high":1228,"low":1198,"close":1217,"change":775,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1217},"2026-01-07",1.43,95500,{"date":1260,"open":142,"high":1241,"low":1180,"close":1223,"change":174,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1223},"2026-01-06",-4.11,102400,{"date":1264,"open":1192,"high":1265,"low":1192,"close":1241,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1241},"2026-01-05",0.81,0.11,17.74,712400,{"date":1270,"open":1271,"high":1271,"low":1179,"close":659,"change":825,"percent_change":1272,"volume":1273,"transactions":9,"vwap":659},"2026-01-02",0.64999998,-3.13,200200,{"date":1275,"open":1192,"high":1276,"low":1174,"close":1197,"change":617,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1197},"2025-12-31",0.67000002,16.36,5620600,{"date":1280,"open":967,"high":1192,"low":967,"close":1179,"change":381,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1179},"2025-12-30",14.58,1360200,{"date":1284,"open":1174,"high":1174,"low":967,"close":967,"change":350,"percent_change":1285,"volume":1286,"transactions":9,"vwap":967},"2025-12-29",-7.69,96500,{"date":1288,"open":948,"high":1276,"low":927,"close":1289,"change":381,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2025-12-26",0.51999998,15.56,4772500,{"date":1293,"open":927,"high":983,"low":927,"close":927,"change":322,"percent_change":322,"volume":1294,"transactions":9,"vwap":927},"2025-12-24",45100,{"date":1296,"open":989,"high":1289,"low":927,"close":927,"change":350,"percent_change":1297,"volume":1298,"transactions":9,"vwap":927},"2025-12-23",-8.16,21400,{"date":1300,"open":1179,"high":1179,"low":927,"close":983,"change":68,"percent_change":1301,"volume":1154,"transactions":9,"vwap":983},"2025-12-22",-9.26,{"date":1303,"open":1192,"high":1192,"low":1168,"close":1168,"change":174,"percent_change":312,"volume":1304,"transactions":9,"vwap":1168},"2025-12-19",42200,{"date":1306,"open":1193,"high":1192,"low":1193,"close":1188,"change":775,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1188},"2025-12-18",1.79,25500,{"date":1310,"open":1193,"high":1311,"low":1193,"close":1193,"change":285,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1193},"2025-12-17",0.58999997,-1.75,23300,{"date":1315,"open":1316,"high":1316,"low":1193,"close":1188,"change":825,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1188},"2025-12-16",0.63,-3.39,24700,{"date":1320,"open":1271,"high":1271,"low":1311,"close":1311,"change":825,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1311},"2025-12-15",-3.28,36800,{"date":1324,"open":1180,"high":1197,"low":1192,"close":1180,"change":322,"percent_change":322,"volume":1325,"transactions":9,"vwap":1180},"2025-12-12",9400,{"date":1327,"open":1192,"high":1197,"low":1192,"close":1180,"change":285,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1180},"2025-12-11",-1.61,35400,{"date":1331,"open":1271,"high":1271,"low":1173,"close":659,"change":775,"percent_change":1332,"volume":1333,"transactions":9,"vwap":659},"2025-12-10",1.64,19400,{"date":1335,"open":1271,"high":1271,"low":1193,"close":1180,"change":174,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1180},"2025-12-09",-4.69,105300,{"date":1339,"open":1316,"high":1271,"low":659,"close":1197,"change":760,"percent_change":542,"volume":1340,"transactions":9,"vwap":1197},"2025-12-08",12300,{"date":1342,"open":659,"high":659,"low":1192,"close":1180,"change":322,"percent_change":322,"volume":1343,"transactions":9,"vwap":1180},"2025-12-05",18400,{"date":1345,"open":1192,"high":1197,"low":1192,"close":1180,"change":825,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1180},"2025-12-04",-3.17,22400,{"date":1349,"open":1311,"high":1197,"low":1173,"close":1316,"change":775,"percent_change":390,"volume":1350,"transactions":9,"vwap":1316},"2025-12-03",46200,{"date":1352,"open":659,"high":1271,"low":659,"close":659,"change":825,"percent_change":1272,"volume":1110,"transactions":9,"vwap":659},"2025-12-02",{"date":1354,"open":1271,"high":1205,"low":1197,"close":1197,"change":285,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1197},"2025-12-01",-1.54,40100,{"date":1358,"open":1198,"high":142,"low":1316,"close":1271,"change":322,"percent_change":322,"volume":1359,"transactions":9,"vwap":1271},"2025-11-28",18600,{"date":1361,"open":1316,"high":1223,"low":1316,"close":1271,"change":760,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1271},"2025-11-26",4.84,180800,{"date":1365,"open":1180,"high":1316,"low":1173,"close":659,"change":775,"percent_change":1332,"volume":1366,"transactions":9,"vwap":659},"2025-11-25",21200,{"date":1368,"open":1316,"high":1316,"low":1311,"close":1180,"change":322,"percent_change":322,"volume":1369,"transactions":9,"vwap":1180},"2025-11-24",22200,{"date":1371,"open":1193,"high":1180,"low":1193,"close":1180,"change":627,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1180},"2025-11-21",10.91,30400,{"date":1375,"open":1180,"high":1271,"low":1179,"close":1179,"change":350,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1179},"2025-11-20",-6.78,98900,{"date":1379,"open":1180,"high":1180,"low":1311,"close":1311,"change":285,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1311},"2025-11-19",-1.67,19200,{"date":1383,"open":1197,"high":1276,"low":1311,"close":1192,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1192},"2025-11-18",-0.07,-10.45,146100,{"date":1388,"open":1218,"high":1218,"low":1205,"close":1276,"change":1199,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1276},"2025-11-17",-12.99,124200,{"date":1392,"open":1192,"high":1393,"low":1188,"close":1211,"change":627,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1211},"2025-11-14",0.85000002,8.45,734100,{"date":1397,"open":1193,"high":1212,"low":1193,"close":1217,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1217},"2025-11-13",0.13,22.41,1122100,{"date":1402,"open":1311,"high":1311,"low":1193,"close":1173,"change":825,"percent_change":771,"volume":1403,"transactions":9,"vwap":1173},"2025-11-12",35600,{"date":1405,"open":1197,"high":1197,"low":1173,"close":1192,"change":174,"percent_change":900,"volume":831,"transactions":9,"vwap":1192},"2025-11-11",{"date":1407,"open":1197,"high":1197,"low":1180,"close":1316,"change":760,"percent_change":682,"volume":1408,"transactions":9,"vwap":1316},"2025-11-10",26300,{"date":1410,"open":1311,"high":1271,"low":1173,"close":1192,"change":322,"percent_change":322,"volume":1411,"transactions":9,"vwap":1192},"2025-11-07",51400,{"date":1413,"open":1316,"high":1197,"low":1173,"close":1192,"change":174,"percent_change":900,"volume":1414,"transactions":9,"vwap":1192},"2025-11-06",26400,{"date":1416,"open":1311,"high":1316,"low":1188,"close":1316,"change":994,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1316},"2025-11-05",6.78,54000,{"date":1420,"open":1316,"high":1316,"low":1173,"close":1311,"change":350,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1311},"2025-11-04",-6.35,68000,{"date":1424,"open":1316,"high":1197,"low":659,"close":1316,"change":322,"percent_change":322,"volume":1425,"transactions":9,"vwap":1316},"2025-11-03",76200,{"date":1427,"open":1316,"high":1316,"low":659,"close":1316,"change":322,"percent_change":322,"volume":1428,"transactions":9,"vwap":1316},"2025-10-31",64800,{"date":1430,"open":1276,"high":1276,"low":659,"close":1316,"change":311,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1316},"2025-10-30",-8.7,64300,{"date":1434,"open":1198,"high":1223,"low":1205,"close":142,"change":285,"percent_change":1435,"volume":1436,"transactions":9,"vwap":142},"2025-10-29",-1.43,173600,{"date":1438,"open":1223,"high":1217,"low":1276,"close":1223,"change":322,"percent_change":322,"volume":1439,"transactions":9,"vwap":1223},"2025-10-28",526700,{"date":1441,"open":1241,"high":1241,"low":142,"close":1223,"change":825,"percent_change":843,"volume":1442,"transactions":9,"vwap":1223},"2025-10-27",79100,{"date":1444,"open":1241,"high":1241,"low":1223,"close":1228,"change":285,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1228},"2025-10-24",-1.37,114900,{"date":1448,"open":17,"high":17,"low":1217,"close":1241,"change":825,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1241},"2025-10-23",-2.67,25700,{"date":1452,"open":1453,"high":1453,"low":17,"close":17,"change":1206,"percent_change":1454,"volume":1455,"transactions":9,"vwap":17},"2025-10-22",0.82999998,-9.64,80200,{"date":1457,"open":1216,"high":1393,"low":1211,"close":1453,"change":775,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1453},"2025-10-21",1.22,139300,{"date":1461,"open":1228,"high":1453,"low":1217,"close":1462,"change":617,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-10-20",0.81999999,12.33,175700,{"date":1466,"open":17,"high":1211,"low":1241,"close":1241,"change":825,"percent_change":1449,"volume":1467,"transactions":9,"vwap":1241},"2025-10-17",114000,{"date":1469,"open":1228,"high":1211,"low":142,"close":17,"change":760,"percent_change":1229,"volume":1470,"transactions":9,"vwap":17},"2025-10-16",192700,{"date":1472,"open":1217,"high":1236,"low":1223,"close":1228,"change":322,"percent_change":322,"volume":1473,"transactions":9,"vwap":1228},"2025-10-15",89100,{"date":1475,"open":1228,"high":1236,"low":1205,"close":1228,"change":322,"percent_change":322,"volume":1476,"transactions":9,"vwap":1228},"2025-10-14",77800,{"date":1478,"open":1236,"high":1236,"low":1223,"close":1228,"change":436,"percent_change":853,"volume":1479,"transactions":9,"vwap":1228},"2025-10-13",151500,{"date":1481,"open":1271,"high":1228,"low":1271,"close":1223,"change":675,"percent_change":1024,"volume":1482,"transactions":9,"vwap":1223},"2025-10-10",409000,{"date":1484,"open":1276,"high":1276,"low":1192,"close":1271,"change":825,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1271},"2025-10-09",-2.99,413800,{"date":1488,"open":1211,"high":1218,"low":1168,"close":1276,"change":444,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1276},"2025-10-08",-14.1,1705000,{"date":1492,"open":208,"high":208,"low":1276,"close":1218,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1218},"2025-10-07",-0.3,-27.78,1227600,{"date":1497,"open":318,"high":309,"low":301,"close":301,"change":311,"percent_change":312,"volume":1498,"transactions":9,"vwap":301},"2025-10-06",180700,{"date":1500,"open":638,"high":1501,"low":271,"close":321,"change":675,"percent_change":1502,"volume":1503,"transactions":9,"vwap":321},"2025-10-03",1.17,4.59,154100,{"date":1505,"open":310,"high":1458,"low":301,"close":638,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":638},"2025-10-02",-0.13,-10.66,293600,{"date":1510,"open":1458,"high":1511,"low":282,"close":1458,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1458},"2025-10-01",1.26,-0.12,-8.96,729900,{"date":1516,"open":1517,"high":427,"low":328,"close":346,"change":606,"percent_change":1518,"volume":1519,"transactions":9,"vwap":346},"2025-09-30",1.27,16.52,8379800,{"date":1521,"open":638,"high":338,"low":301,"close":309,"change":627,"percent_change":1522,"volume":1523,"transactions":9,"vwap":309},"2025-09-29",5.5,584400,{"date":1525,"open":301,"high":638,"low":283,"close":638,"change":436,"percent_change":1526,"volume":1527,"transactions":9,"vwap":638},"2025-09-26",1.87,15100,{"date":1529,"open":301,"high":208,"low":292,"close":292,"change":285,"percent_change":303,"volume":1530,"transactions":9,"vwap":292},"2025-09-25",22700,{"date":1532,"open":301,"high":1533,"low":320,"close":301,"change":775,"percent_change":1534,"volume":1535,"transactions":9,"vwap":301},"2025-09-24",1.11,0.93,96600,{"date":1537,"open":434,"high":398,"low":1538,"close":292,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":292},"2025-09-23",0.95999998,-0.32,-23.02,576200,{"date":1543,"open":1544,"high":398,"low":618,"close":1545,"change":322,"percent_change":322,"volume":1546,"transactions":9,"vwap":1545},"2025-09-22",1.42,1.39,44600,{"date":1548,"open":443,"high":398,"low":443,"close":1545,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1545},"2025-09-19",0.08,6.11,86000,{"date":1553,"open":443,"high":349,"low":328,"close":337,"change":436,"percent_change":1554,"volume":1555,"transactions":9,"vwap":337},"2025-09-18",1.55,55200,{"date":1557,"open":338,"high":398,"low":338,"close":443,"change":53,"percent_change":1558,"volume":1559,"transactions":9,"vwap":443},"2025-09-17",8.4,385800,{"date":1561,"open":90,"high":1562,"low":1533,"close":1562,"change":381,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-09-16",1.19,6.25,26800,{"date":1566,"open":338,"high":338,"low":90,"close":90,"change":825,"percent_change":1312,"volume":1567,"transactions":9,"vwap":90},"2025-09-15",9000,{"date":1569,"open":1533,"high":310,"low":301,"close":321,"change":675,"percent_change":1502,"volume":1347,"transactions":9,"vwap":321},"2025-09-12",{"date":1571,"open":301,"high":328,"low":301,"close":638,"change":775,"percent_change":1534,"volume":1572,"transactions":9,"vwap":638},"2025-09-11",91700,{"date":1574,"open":208,"high":208,"low":301,"close":301,"change":322,"percent_change":322,"volume":1575,"transactions":9,"vwap":301},"2025-09-10",12800,{"date":1577,"open":301,"high":1533,"low":283,"close":301,"change":285,"percent_change":1578,"volume":1579,"transactions":9,"vwap":301},"2025-09-09",-0.92,17800,{"date":1581,"open":638,"high":638,"low":283,"close":638,"change":760,"percent_change":1582,"volume":1583,"transactions":9,"vwap":638},"2025-09-08",2.83,24300,{"date":1585,"open":282,"high":301,"low":1586,"close":320,"change":350,"percent_change":1175,"volume":1587,"transactions":9,"vwap":320},"2025-09-05",0.94,314300,{"date":1589,"open":338,"high":1562,"low":301,"close":208,"change":1199,"percent_change":963,"volume":1590,"transactions":9,"vwap":208},"2025-09-04",40300,{"date":1592,"open":283,"high":1458,"low":271,"close":1593,"change":1398,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-09-03",1.2,12.15,62000,{"date":1597,"open":292,"high":638,"low":320,"close":292,"change":825,"percent_change":1598,"volume":1599,"transactions":9,"vwap":292},"2025-09-02",-1.83,6600,{"date":1601,"open":301,"high":638,"low":292,"close":638,"change":825,"percent_change":1602,"volume":1603,"transactions":9,"vwap":638},"2025-08-29",-1.8,7700,{"date":1605,"open":292,"high":1533,"low":292,"close":1533,"change":322,"percent_change":322,"volume":1606,"transactions":9,"vwap":1533},"2025-08-28",4700,{"date":1608,"open":301,"high":321,"low":301,"close":1533,"change":322,"percent_change":322,"volume":1609,"transactions":9,"vwap":1533},"2025-08-27",9200,{"date":1611,"open":1533,"high":90,"low":283,"close":1533,"change":775,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1533},"2025-08-26",0.91,9700,{"date":1615,"open":309,"high":309,"low":282,"close":208,"change":760,"percent_change":1616,"volume":1617,"transactions":9,"vwap":208},"2025-08-25",2.8,99700,{"date":1619,"open":282,"high":638,"low":282,"close":292,"change":381,"percent_change":614,"volume":1124,"transactions":9,"vwap":292},"2025-08-22",{"date":1621,"open":282,"high":283,"low":177,"close":177,"change":174,"percent_change":1622,"volume":1623,"transactions":9,"vwap":177},"2025-08-21",-2.91,3100,{"date":1625,"open":177,"high":283,"low":1626,"close":284,"change":825,"percent_change":1627,"volume":1628,"transactions":9,"vwap":284},"2025-08-20",0.94999999,-1.9,53600,{"date":1630,"open":1631,"high":1501,"low":1632,"close":283,"change":169,"percent_change":1633,"volume":1634,"transactions":9,"vwap":283},"2025-08-19",0.93000001,0.91000003,12.9,170900,{"date":1636,"open":1586,"high":1637,"low":1638,"close":1631,"change":825,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1631},"2025-08-18",0.97000003,0.92000002,-2.11,13200,{"date":1642,"open":1638,"high":1643,"low":1638,"close":1626,"change":285,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1626},"2025-08-15",0.98000002,-1.04,10000,{"date":1647,"open":1626,"high":1643,"low":1626,"close":1538,"change":825,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1538},"2025-08-14",-2.04,14000,{"date":1651,"open":1637,"high":1643,"low":1538,"close":1643,"change":285,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1643},"2025-08-13",-1.01,11000,{"date":1655,"open":1626,"high":177,"low":1626,"close":1656,"change":760,"percent_change":521,"volume":1657,"transactions":9,"vwap":1656},"2025-08-12",0.99000001,7500,{"date":1659,"open":1538,"high":1656,"low":1631,"close":1538,"change":436,"percent_change":469,"volume":1657,"transactions":9,"vwap":1538},"2025-08-11",{"date":1661,"open":1538,"high":1643,"low":1638,"close":1586,"change":825,"percent_change":979,"volume":1662,"transactions":9,"vwap":1586},"2025-08-08",10100,{"date":1664,"open":1637,"high":1637,"low":1538,"close":1538,"change":322,"percent_change":322,"volume":1665,"transactions":9,"vwap":1538},"2025-08-07",2200,{"date":1667,"open":1538,"high":1643,"low":1538,"close":1538,"change":322,"percent_change":322,"volume":1318,"transactions":9,"vwap":1538},"2025-08-06",{"date":1669,"open":1538,"high":1643,"low":1538,"close":1538,"change":322,"percent_change":322,"volume":1670,"transactions":9,"vwap":1538},"2025-08-05",6200,{"date":1672,"open":1637,"high":1643,"low":1538,"close":1538,"change":285,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1538},"2025-08-04",-1.03,6100,{"date":1676,"open":1637,"high":1643,"low":1626,"close":1637,"change":285,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1637},"2025-08-01",-1.02,6400,{"date":1680,"open":1626,"high":1643,"low":1626,"close":1643,"change":760,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1643},"2025-07-31",3.16,6300,{"date":1684,"open":271,"high":271,"low":1626,"close":1626,"change":311,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1626},"2025-07-30",-5.94,10300,{"date":1688,"open":283,"high":283,"low":271,"close":271,"change":350,"percent_change":1689,"volume":1690,"transactions":9,"vwap":271},"2025-07-29",-3.81,12900,{"date":1692,"open":292,"high":638,"low":284,"close":283,"change":825,"percent_change":1693,"volume":1694,"transactions":9,"vwap":283},"2025-07-28",-1.87,16700,{"date":1696,"open":208,"high":1533,"low":320,"close":292,"change":174,"percent_change":1697,"volume":1698,"transactions":9,"vwap":292},"2025-07-25",-2.73,38000,{"date":1700,"open":638,"high":1533,"low":638,"close":208,"change":775,"percent_change":628,"volume":1701,"transactions":9,"vwap":208},"2025-07-24",5500,{"date":1703,"open":1533,"high":321,"low":638,"close":638,"change":825,"percent_change":1602,"volume":1704,"transactions":9,"vwap":638},"2025-07-23",18800,{"date":1706,"open":208,"high":90,"low":638,"close":1533,"change":775,"percent_change":1612,"volume":1707,"transactions":9,"vwap":1533},"2025-07-22",19800,{"date":1709,"open":320,"high":318,"low":283,"close":208,"change":994,"percent_change":1710,"volume":1711,"transactions":9,"vwap":208},"2025-07-21",3.77,24200,{"date":1713,"open":294,"high":1533,"low":294,"close":320,"change":825,"percent_change":1714,"volume":1715,"transactions":9,"vwap":320},"2025-07-18",-1.85,10700,{"date":1717,"open":294,"high":208,"low":282,"close":301,"change":627,"percent_change":1718,"volume":1719,"transactions":9,"vwap":301},"2025-07-17",5.88,46600,{"date":1721,"open":271,"high":320,"low":271,"close":282,"change":775,"percent_change":1722,"volume":1723,"transactions":9,"vwap":282},"2025-07-16",0.99,19000,{"date":1725,"open":271,"high":294,"low":1656,"close":271,"change":285,"percent_change":1726,"volume":1727,"transactions":9,"vwap":271},"2025-07-15",-0.98,18200,{"date":1729,"open":282,"high":294,"low":271,"close":282,"change":174,"percent_change":820,"volume":834,"transactions":9,"vwap":282},"2025-07-14",{"date":1731,"open":177,"high":283,"low":177,"close":283,"change":617,"percent_change":1732,"volume":1733,"transactions":9,"vwap":283},"2025-07-11",9.38,41500,{"date":1735,"open":1538,"high":1643,"low":1586,"close":1538,"change":825,"percent_change":1648,"volume":1736,"transactions":9,"vwap":1538},"2025-07-10",17300,{"date":1738,"open":1643,"high":1656,"low":1631,"close":1643,"change":994,"percent_change":1739,"volume":1356,"transactions":9,"vwap":1643},"2025-07-09",4.26,{"date":1741,"open":177,"high":284,"low":1586,"close":1586,"change":1206,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1586},"2025-07-08",-7.84,47100,{"date":1745,"open":282,"high":90,"low":1656,"close":282,"change":330,"percent_change":1746,"volume":1747,"transactions":9,"vwap":282},"2025-07-07",-8.11,83900,{"date":1749,"open":1643,"high":309,"low":1538,"close":1533,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1533},"2025-07-03",0.15,15.63,288100,{"date":1754,"open":1637,"high":1656,"low":1631,"close":1538,"change":285,"percent_change":1673,"volume":1755,"transactions":9,"vwap":1538},"2025-07-02",19100,{"date":1757,"open":208,"high":208,"low":1637,"close":1637,"change":68,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1637},"2025-07-01",-4.9,45200,{"date":1761,"open":282,"high":283,"low":282,"close":282,"change":775,"percent_change":1722,"volume":1530,"transactions":9,"vwap":282},"2025-06-30",{"date":1763,"open":284,"high":284,"low":271,"close":271,"change":285,"percent_change":1726,"volume":1764,"transactions":9,"vwap":271},"2025-06-27",12700,{"date":1766,"open":301,"high":301,"low":271,"close":282,"change":174,"percent_change":820,"volume":1767,"transactions":9,"vwap":282},"2025-06-26",21800,{"date":1769,"open":283,"high":301,"low":294,"close":283,"change":775,"percent_change":1770,"volume":1771,"transactions":9,"vwap":283},"2025-06-25",0.96,5800,{"date":1773,"open":284,"high":208,"low":284,"close":294,"change":285,"percent_change":1774,"volume":1775,"transactions":9,"vwap":294},"2025-06-24",-0.95,23100,{"date":1777,"open":208,"high":208,"low":284,"close":283,"change":68,"percent_change":1006,"volume":1778,"transactions":9,"vwap":283},"2025-06-23",101600,{"date":1780,"open":320,"high":318,"low":320,"close":208,"change":322,"percent_change":322,"volume":1781,"transactions":9,"vwap":208},"2025-06-20",32200,{"date":1783,"open":208,"high":338,"low":320,"close":208,"change":436,"percent_change":379,"volume":1784,"transactions":9,"vwap":208},"2025-06-18",47700,{"date":1786,"open":292,"high":1533,"low":292,"close":301,"change":285,"percent_change":1578,"volume":1787,"transactions":9,"vwap":301},"2025-06-17",9900,{"date":1789,"open":638,"high":321,"low":283,"close":638,"change":775,"percent_change":1534,"volume":1790,"transactions":9,"vwap":638},"2025-06-16",58700,{"date":1792,"open":301,"high":638,"low":282,"close":301,"change":285,"percent_change":1578,"volume":1793,"transactions":9,"vwap":301},"2025-06-13",37500,{"date":1795,"open":321,"high":321,"low":283,"close":638,"change":825,"percent_change":1602,"volume":1796,"transactions":9,"vwap":638},"2025-06-12",18700,{"date":1798,"open":282,"high":318,"low":282,"close":1533,"change":381,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1533},"2025-06-11",6.73,67800,{"date":1802,"open":1586,"high":294,"low":1586,"close":294,"change":53,"percent_change":1803,"volume":1804,"transactions":9,"vwap":294},"2025-06-10",10.64,89900,{"date":1806,"open":1586,"high":1643,"low":1631,"close":1586,"change":436,"percent_change":949,"volume":1807,"transactions":9,"vwap":1586},"2025-06-09",87600,{"date":1809,"open":1632,"high":1643,"low":1810,"close":1638,"change":775,"percent_change":208,"volume":1811,"transactions":9,"vwap":1638},"2025-06-06",0.88,43400,{"date":1813,"open":1814,"high":1631,"low":260,"close":1632,"change":775,"percent_change":1533,"volume":1815,"transactions":9,"vwap":1632},"2025-06-05",0.89999998,32100,{"date":1817,"open":1818,"high":1814,"low":1819,"close":1814,"change":825,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1814},"2025-06-04",0.88999999,0.86000001,-2.17,70400,{"date":1823,"open":1637,"high":284,"low":1462,"close":1638,"change":1384,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1638},"2025-06-03",-7.07,181900,{"date":1827,"open":1626,"high":271,"low":1818,"close":1656,"change":994,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1656},"2025-06-02",4.21,106900,{"date":1831,"open":282,"high":310,"low":1626,"close":1626,"change":1506,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1626},"2025-05-30",-12.04,291800,{"date":1835,"open":1814,"high":420,"low":1810,"close":301,"change":649,"percent_change":1836,"volume":1837,"transactions":9,"vwap":301},"2025-05-29",24.14,6938300,{"date":1839,"open":1818,"high":1638,"low":1819,"close":260,"change":285,"percent_change":1840,"volume":1318,"transactions":9,"vwap":260},"2025-05-28",-1.14,{"date":1842,"open":1638,"high":1586,"low":1393,"close":1810,"change":68,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1810},"2025-05-27",-5.38,92700,{"date":1846,"open":1847,"high":208,"low":1847,"close":1631,"change":994,"percent_change":544,"volume":1848,"transactions":9,"vwap":1631},"2025-05-23",0.83999997,150700,{"date":1850,"open":1638,"high":1631,"low":260,"close":1818,"change":174,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1818},"2025-05-22",-3.26,16000,{"date":1854,"open":1814,"high":1586,"low":260,"close":1638,"change":322,"percent_change":322,"volume":1704,"transactions":9,"vwap":1638},"2025-05-21",{"date":1856,"open":1586,"high":1586,"low":1818,"close":1638,"change":285,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1638},"2025-05-20",-1.08,6900,{"date":1860,"open":1810,"high":1631,"low":260,"close":1631,"change":994,"percent_change":544,"volume":1861,"transactions":9,"vwap":1631},"2025-05-19",32300,{"date":1863,"open":1637,"high":1637,"low":1818,"close":1818,"change":322,"percent_change":322,"volume":1864,"transactions":9,"vwap":1818},"2025-05-16",31600,{"date":1866,"open":1638,"high":1626,"low":260,"close":1818,"change":68,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1818},"2025-05-15",-5.32,50500,{"date":1870,"open":1393,"high":1538,"low":1462,"close":1586,"change":1398,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1586},"2025-05-14",16.05,124400,{"date":1874,"open":90,"high":339,"low":1241,"close":1265,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1265},"2025-05-13",-0.31,-27.68,436200,{"date":1879,"open":1880,"high":1880,"low":283,"close":90,"change":1384,"percent_change":1881,"volume":1882,"transactions":9,"vwap":90},"2025-05-12",1.28,-5.88,168100,{"date":1884,"open":301,"high":1593,"low":282,"close":1562,"change":1398,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1562},"2025-05-09",12.26,331500,{"date":1888,"open":177,"high":301,"low":1637,"close":320,"change":53,"percent_change":1889,"volume":1890,"transactions":9,"vwap":320},"2025-05-08",10.42,109600,{"date":1892,"open":1638,"high":292,"low":1632,"close":1538,"change":994,"percent_change":968,"volume":1893,"transactions":9,"vwap":1538},"2025-05-07",51900,{"date":1895,"open":1638,"high":1631,"low":1810,"close":1638,"change":994,"percent_change":936,"volume":1088,"transactions":9,"vwap":1638},"2025-05-06",{"date":1897,"open":1631,"high":1631,"low":260,"close":1810,"change":68,"percent_change":1843,"volume":1898,"transactions":9,"vwap":1810},"2025-05-05",29000,{"date":1900,"open":1638,"high":1637,"low":1818,"close":1631,"change":825,"percent_change":1639,"volume":1901,"transactions":9,"vwap":1631},"2025-05-02",62100,{"date":1903,"open":301,"high":301,"low":1814,"close":1626,"change":444,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1626},"2025-05-01",-10.38,177800,{"date":1907,"open":1393,"high":309,"low":1462,"close":320,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":320},"2025-04-30",0.24,29.27,570600,{"date":1912,"open":17,"high":1462,"low":17,"close":1462,"change":675,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1462},"2025-04-29",6.49,67400,{"date":183,"open":1217,"high":1212,"low":1223,"close":1211,"change":627,"percent_change":1394,"volume":1916,"transactions":9,"vwap":1211},86100]