[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMRT":3,"homepage-market-summary":30,"stock-historical-SMRT":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SMRT","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},"SmartRent, Inc.","NYSE",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","SmartRent Inc is an enterprise real estate technology company that provides a comprehensive management platform designed for property owners, managers, and residents. The company's suite of products and services, which includes cloud-based software-as-a-service (\"SaaS\") solutions, many of which are enabled by smart building hardware, provides visibility and control over real estate assets. Geographically, it operates in the United States and internationally; the majority of revenue is generated from the United States. The company generates key revenue from Hardware and Saas.","418","Phoenix, AZ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.16,1.17,1.18,1.155,-0.01,-0.85,722781.372602,2650,1.1642,2.2,0.90499997,1269193.0495569522,19.7,1286,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},0.72000003,1451899,529943155.43879503,25.95,"2025-04-28",[185,186,193,200,208,215,223,229,236,242,248,255,262,267,276,285,291,298,303,308,313,318,326,335,341,348,355,362,369,376,385,393,402,410,417,424,433,441,449,457,464,471,477,484,491,498,506,515,523,530,539,548,557,567,577,588,597,605,613,621,628,636,641,647,654,657,662,666,670,674,678,682,686,692,697,702,707,712,717,722,726,729,734,738,743,746,749,753,757,761,767,771,776,779,784,788,792,795,799,803,806,810,814,818,822,826,830,834,839,844,848,851,854,857,860,864,867,872,876,881,887,891,894,898,902,905,909,913,917,921,927,932,935,940,944,949,954,960,965,972,976,982,988,993,999,1004,1011,1018,1026,1031,1036,1042,1047,1052,1057,1062,1066,1070,1073,1077,1081,1086,1090,1094,1099,1104,1108,1113,1118,1123,1126,1131,1135,1139,1143,1146,1150,1154,1159,1164,1168,1171,1177,1182,1185,1188,1191,1196,1202,1206,1211,1216,1222,1228,1233,1237,1241,1246,1253,1259,1265,1271,1276,1282,1287,1291,1295,1298,1303,1310,1315,1321,1325,1331,1334,1337,1342,1345,1349,1355,1359,1362,1366,1370,1373,1377,1380,1383,1388,1391,1394,1398,1402,1405,1410,1414,1417,1421,1425,1429,1432,1436,1439,1443,1447,1451,1455,1458,1462,1466,1471,1474,1479,1482,1486,1489,1493,1497,1501,1505,1508,1511,1515,1519,1523,1526,1530,1534,1537,1541,1544,1549,1553,1556,1559,1563,1566,1570,1573,1577,1581,1584,1588,1592,1596,1600,1603,1606,1611,1615,1618,1621,1625,1629,1634,1638,1645,1652,1656,1663,1668,1672,1676,1680,1684,1687,1691,1697,1703,1709,1713,1721,1727,1730,1735,1739,1743,1747,1750,1753,1757,1762,1768,1773,1781,1788,1795,1801,1807,1813,1820,1829,1837,1841,1845,1850,1855,1859,1865,1871,1879,1886,1894,1900,1906,1914,1921,1926,1932,1939,1946,1954,1961,1968,1971,1978,1983,1988,1995,2000,2006,2010,2014,2018,2024],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":18,"high":188,"low":17,"close":17,"change":173,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",1.2,-2.5,386309.281795,2329,1.1821,{"date":194,"open":188,"high":195,"low":188,"close":188,"change":196,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",1.23,0,560475.300962,2945,1.2136,{"date":201,"open":202,"high":203,"low":204,"close":188,"change":196,"percent_change":196,"volume":205,"transactions":206,"vwap":207},"2026-10-05",1.19,1.225,1.185,487817.546207,1957,1.2056,{"date":209,"open":195,"high":210,"low":211,"close":188,"change":196,"percent_change":196,"volume":212,"transactions":213,"vwap":214},"2026-10-02",1.24,1.195,523116.826721,3068,1.2097,{"date":216,"open":202,"high":217,"low":16,"close":188,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",1.215,0.02,1.69,489199.529576,2815,1.1914,{"date":224,"open":18,"high":225,"low":18,"close":18,"change":196,"percent_change":196,"volume":226,"transactions":227,"vwap":228},"2026-09-30",1.205,508443.045814,2654,1.1894,{"date":230,"open":18,"high":211,"low":231,"close":18,"change":20,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",1.165,-0.84,497589.022221,2995,1.1789,{"date":237,"open":202,"high":188,"low":238,"close":202,"change":196,"percent_change":196,"volume":239,"transactions":240,"vwap":241},"2026-09-28",1.175,646955.125734,2764,1.1878,{"date":243,"open":202,"high":244,"low":18,"close":202,"change":196,"percent_change":196,"volume":245,"transactions":246,"vwap":247},"2026-09-25",1.21,784699.212962,4789,1.1923,{"date":249,"open":16,"high":202,"low":16,"close":202,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",0.03,2.59,593126.077225,3859,1.1809,{"date":256,"open":17,"high":188,"low":257,"close":16,"change":173,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",1.1436,-2.52,686905.387472,3245,1.1734,{"date":263,"open":18,"high":225,"low":231,"close":202,"change":250,"percent_change":251,"volume":264,"transactions":265,"vwap":266},"2026-09-22",775775.047461,3565,1.1909,{"date":268,"open":202,"high":269,"low":270,"close":16,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",1.1994,1.15,-0.04,-3.33,618564.986817,3651,1.1691,{"date":277,"open":278,"high":188,"low":279,"close":188,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",1.14,1.13,0.04,3.45,2811678.119919,4283,1.1877,{"date":286,"open":202,"high":202,"low":270,"close":16,"change":218,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",1.75,430443.913416,2392,1.1639,{"date":292,"open":278,"high":244,"low":278,"close":278,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",-0.02,-1.72,680776.756717,4279,1.1579,{"date":299,"open":17,"high":17,"low":278,"close":16,"change":196,"percent_change":196,"volume":300,"transactions":301,"vwap":302},"2026-09-15",524985.14161,4249,1.1553,{"date":304,"open":18,"high":202,"low":16,"close":16,"change":196,"percent_change":196,"volume":305,"transactions":306,"vwap":307},"2026-09-14",989672.959866,5315,1.1687,{"date":309,"open":202,"high":202,"low":270,"close":16,"change":196,"percent_change":196,"volume":310,"transactions":311,"vwap":312},"2026-09-11",405252.452318,2597,1.1621,{"date":314,"open":202,"high":244,"low":270,"close":16,"change":271,"percent_change":272,"volume":315,"transactions":316,"vwap":317},"2026-09-10",939613.837926,3925,1.1681,{"date":319,"open":320,"high":320,"low":188,"close":188,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-09",1.28,-0.09,-6.98,1063178.318787,5386,1.2298,{"date":327,"open":328,"high":329,"low":330,"close":330,"change":271,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-08",1.32,1.33,1.29,-3.01,509249.605605,4383,1.2993,{"date":336,"open":329,"high":337,"low":328,"close":329,"change":196,"percent_change":196,"volume":338,"transactions":339,"vwap":340},"2026-09-04",1.35,425464.748802,2425,1.3365,{"date":342,"open":343,"high":343,"low":328,"close":329,"change":173,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-03",1.37,-2.21,641805.293584,4051,1.3465,{"date":349,"open":329,"high":343,"low":328,"close":350,"change":280,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-02",1.36,3.03,438028.364626,2713,1.3568,{"date":356,"open":328,"high":357,"low":330,"close":328,"change":20,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-01",1.335,-0.75,595081.990696,4284,1.3146,{"date":363,"open":337,"high":364,"low":365,"close":329,"change":20,"percent_change":358,"volume":366,"transactions":367,"vwap":368},"2026-08-31",1.366,1.325,833096.062853,3417,1.3377,{"date":370,"open":350,"high":371,"low":329,"close":372,"change":293,"percent_change":373,"volume":374,"transactions":296,"vwap":375},"2026-08-28",1.375,1.34,-1.47,710700.34142,1.3498,{"date":377,"open":372,"high":378,"low":379,"close":350,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-27",1.38,1.315,0.01,0.74,989779.174239,6834,1.3576,{"date":386,"open":387,"high":388,"low":372,"close":337,"change":321,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-26",1.43,1.45,-6.25,761014.834999,4610,1.387,{"date":394,"open":395,"high":388,"low":396,"close":397,"change":280,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-25",1.4,1.391,1.44,2.86,540335.605751,2641,1.4336,{"date":403,"open":404,"high":405,"low":378,"close":395,"change":173,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-24",1.41,1.42,-2.1,811266.3922,4432,1.4006,{"date":411,"open":378,"high":387,"low":372,"close":387,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-21",0.08,5.93,1145016.686959,4350,1.3956,{"date":418,"open":343,"high":419,"low":372,"close":337,"change":173,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-20",1.3791,-2.17,611152.960909,3804,1.3586,{"date":425,"open":426,"high":427,"low":428,"close":378,"change":20,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-19",1.39,1.425,1.365,-0.72,862431.814183,6042,1.395,{"date":434,"open":435,"high":436,"low":426,"close":426,"change":321,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-18",1.47,1.485,-6.08,972937.108809,5730,1.4288,{"date":442,"open":443,"high":443,"low":397,"close":444,"change":20,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-17",1.49,1.48,-0.67,1090754.609653,7380,1.4635,{"date":450,"open":397,"high":451,"low":395,"close":443,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-14",1.52,0.05,3.47,1208908.836805,8513,1.4701,{"date":458,"open":388,"high":459,"low":405,"close":397,"change":20,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-13",1.505,-0.69,2688524.947073,8552,1.4433,{"date":465,"open":466,"high":436,"low":405,"close":388,"change":280,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-12",1.46,2.84,1759843.458301,9120,1.4591,{"date":472,"open":337,"high":397,"low":328,"close":404,"change":452,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-11",3.68,1291237.175893,10583,1.4103,{"date":478,"open":405,"high":397,"low":337,"close":350,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-10",-0.06,-4.23,1370215.439597,9147,1.3923,{"date":485,"open":378,"high":387,"low":486,"close":405,"change":452,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-07",1.31,3.65,1791385.784346,8665,1.3666,{"date":492,"open":486,"high":378,"low":244,"close":343,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-06",0.07,5.38,2004691.088418,12350,1.3181,{"date":499,"open":270,"high":500,"low":278,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-05",1.3,0.25,23.81,7402314.94263,22729,1.1976,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":250,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-04",0.99,1.055,1.05,2.94,809282.52579,7365,1.0416,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":380,"percent_change":508,"volume":520,"transactions":521,"vwap":522},"2026-08-03",1.01,1.0499,1.02,780648.284071,5628,1.0308,{"date":524,"open":517,"high":519,"low":525,"close":517,"change":20,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-31",0.9918,-0.98,658678.878901,6747,1.0049,{"date":531,"open":532,"high":533,"low":532,"close":519,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-30",0.9799,1.04,0.025,2.51,811400.389124,5946,1.0203,{"date":540,"open":176,"high":533,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-29",0.9941,0.995,-0.005,-0.5,974008.857933,7376,1.0151,{"date":549,"open":550,"high":519,"low":551,"close":176,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-28",0.9671,0.9625,0.0364,3.78,1813742.588587,5115,0.9928,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-27",0.9452,0.9999,0.9636,0.0161,1.7,1629110.861937,4064,0.9718,{"date":568,"open":569,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-24",0.95,0.97,0.9475,-0.0007,-0.07,1918040.011556,5361,0.9593,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-23",0.96,0.98,0.9416,0.9482,-0.0218,-2.25,1235157.467173,5943,0.9499,{"date":589,"open":590,"high":580,"low":591,"close":570,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-22",0.9551,0.9546,0.0048,0.5,2529865.172875,10129,0.9685,{"date":598,"open":176,"high":176,"low":579,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-21",0.9652,-0.0286,-2.88,1894482.019483,7716,0.9705,{"date":606,"open":579,"high":517,"low":579,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-20",0.9938,0.0298,3.09,2355641.848886,11717,0.9869,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":151,"volume":620,"transactions":9,"vwap":618},"2026-07-17",0.92000002,0.97899997,0.91900003,0.96399999,0.007,1364800,{"date":622,"open":623,"high":624,"low":26,"close":625,"change":626,"percent_change":158,"volume":627,"transactions":9,"vwap":625},"2026-07-16",0.94999999,0.972,0.95700002,-0.004,1903100,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":20,"percent_change":634,"volume":635,"transactions":9,"vwap":633},"2026-07-15",0.97100002,1.015,0.95499998,0.96100003,-1.03,2116600,{"date":637,"open":176,"high":519,"low":630,"close":630,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":630},"2026-07-14",-0.011,-1.12,1317700,{"date":642,"open":517,"high":510,"low":624,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-13",0.98199999,-0.048,-4.66,4960700,{"date":648,"open":533,"high":649,"low":650,"close":651,"change":293,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-07-10",1.08,1.025,1.03,-1.9,1089200,{"date":655,"open":533,"high":649,"low":631,"close":510,"change":196,"percent_change":196,"volume":656,"transactions":9,"vwap":510},"2026-07-09",1275300,{"date":658,"open":659,"high":659,"low":517,"close":510,"change":293,"percent_change":660,"volume":661,"transactions":9,"vwap":510},"2026-07-08",1.07,-1.87,2542500,{"date":663,"open":279,"high":278,"low":659,"close":659,"change":479,"percent_change":664,"volume":665,"transactions":9,"vwap":659},"2026-07-07",-5.31,1305100,{"date":667,"open":278,"high":18,"low":89,"close":279,"change":293,"percent_change":668,"volume":669,"transactions":9,"vwap":279},"2026-07-06",-1.74,1772000,{"date":671,"open":18,"high":188,"low":278,"close":270,"change":293,"percent_change":672,"volume":673,"transactions":9,"vwap":270},"2026-07-02",-1.71,1562700,{"date":675,"open":244,"high":210,"low":270,"close":17,"change":293,"percent_change":676,"volume":677,"transactions":9,"vwap":17},"2026-07-01",-1.68,3422800,{"date":679,"open":244,"high":203,"low":18,"close":202,"change":173,"percent_change":680,"volume":681,"transactions":9,"vwap":202},"2026-06-30",-2.46,1599300,{"date":683,"open":210,"high":320,"low":202,"close":684,"change":196,"percent_change":196,"volume":685,"transactions":9,"vwap":684},"2026-06-29",1.22,1708000,{"date":687,"open":270,"high":688,"low":689,"close":684,"change":412,"percent_change":690,"volume":691,"transactions":9,"vwap":684},"2026-06-26",1.26,1.135,7.02,21074700,{"date":693,"open":279,"high":17,"low":694,"close":278,"change":218,"percent_change":695,"volume":696,"transactions":9,"vwap":278},"2026-06-25",1.115,1.79,2363900,{"date":698,"open":279,"high":19,"low":699,"close":89,"change":20,"percent_change":700,"volume":701,"transactions":9,"vwap":89},"2026-06-24",1.11,-0.88,1165600,{"date":703,"open":704,"high":278,"low":649,"close":279,"change":250,"percent_change":705,"volume":706,"transactions":9,"vwap":279},"2026-06-23",1.09,2.73,910000,{"date":708,"open":89,"high":17,"low":704,"close":709,"change":173,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-06-22",1.1,-2.65,2710300,{"date":713,"open":659,"high":17,"low":659,"close":279,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":279},"2026-06-18",0.06,5.61,2429400,{"date":718,"open":709,"high":89,"low":719,"close":659,"change":20,"percent_change":720,"volume":721,"transactions":9,"vwap":659},"2026-06-17",1.06,-0.93,1863500,{"date":723,"open":279,"high":270,"low":649,"close":649,"change":67,"percent_change":724,"volume":725,"transactions":9,"vwap":649},"2026-06-16",-4.42,1252100,{"date":727,"open":270,"high":217,"low":279,"close":279,"change":20,"percent_change":700,"volume":728,"transactions":9,"vwap":279},"2026-06-15",983600,{"date":730,"open":17,"high":18,"low":731,"close":278,"change":20,"percent_change":732,"volume":733,"transactions":9,"vwap":278},"2026-06-12",1.125,-0.87,1646300,{"date":735,"open":270,"high":188,"low":694,"close":270,"change":714,"percent_change":736,"volume":737,"transactions":9,"vwap":270},"2026-06-11",5.5,2573700,{"date":739,"open":699,"high":740,"low":704,"close":704,"change":271,"percent_change":741,"volume":742,"transactions":9,"vwap":704},"2026-06-10",1.136,-3.54,1125000,{"date":744,"open":278,"high":188,"low":89,"close":279,"change":196,"percent_change":196,"volume":745,"transactions":9,"vwap":279},"2026-06-09",4060400,{"date":747,"open":16,"high":202,"low":89,"close":279,"change":250,"percent_change":705,"volume":748,"transactions":9,"vwap":279},"2026-06-08",2337800,{"date":750,"open":17,"high":204,"low":704,"close":709,"change":479,"percent_change":751,"volume":752,"transactions":9,"vwap":709},"2026-06-05",-5.17,1637600,{"date":754,"open":18,"high":755,"low":16,"close":16,"change":20,"percent_change":21,"volume":756,"transactions":9,"vwap":16},"2026-06-04",1.196,601900,{"date":758,"open":210,"high":210,"low":16,"close":17,"change":479,"percent_change":759,"volume":760,"transactions":9,"vwap":17},"2026-06-03",-4.88,769000,{"date":762,"open":763,"high":764,"low":202,"close":195,"change":20,"percent_change":765,"volume":766,"transactions":9,"vwap":195},"2026-06-02",1.25,1.256,-0.81,692300,{"date":768,"open":688,"high":320,"low":684,"close":210,"change":293,"percent_change":769,"volume":770,"transactions":9,"vwap":210},"2026-06-01",-1.59,1153500,{"date":772,"open":500,"high":486,"low":773,"close":688,"change":67,"percent_change":774,"volume":775,"transactions":9,"vwap":688},"2026-05-29",1.245,-3.82,1118700,{"date":777,"open":372,"high":350,"low":500,"close":486,"change":196,"percent_change":196,"volume":778,"transactions":9,"vwap":486},"2026-05-28",1326500,{"date":780,"open":320,"high":337,"low":781,"close":486,"change":280,"percent_change":782,"volume":783,"transactions":9,"vwap":486},"2026-05-27",1.27,3.15,1044700,{"date":785,"open":320,"high":328,"low":195,"close":781,"change":20,"percent_change":786,"volume":787,"transactions":9,"vwap":781},"2026-05-26",-0.78,1652300,{"date":789,"open":244,"high":365,"low":244,"close":320,"change":714,"percent_change":790,"volume":791,"transactions":9,"vwap":320},"2026-05-22",4.92,1421400,{"date":793,"open":188,"high":763,"low":188,"close":684,"change":20,"percent_change":765,"volume":794,"transactions":9,"vwap":684},"2026-05-21",1111400,{"date":796,"open":270,"high":763,"low":279,"close":195,"change":412,"percent_change":797,"volume":798,"transactions":9,"vwap":195},"2026-05-20",6.96,2079100,{"date":800,"open":270,"high":238,"low":279,"close":270,"change":380,"percent_change":801,"volume":802,"transactions":9,"vwap":270},"2026-05-19",0.88,1275400,{"date":804,"open":699,"high":270,"low":709,"close":278,"change":218,"percent_change":695,"volume":805,"transactions":9,"vwap":278},"2026-05-18",1119200,{"date":807,"open":18,"high":18,"low":699,"close":89,"change":67,"percent_change":808,"volume":809,"transactions":9,"vwap":89},"2026-05-15",-4.27,858600,{"date":811,"open":16,"high":225,"low":89,"close":17,"change":714,"percent_change":812,"volume":813,"transactions":9,"vwap":17},"2026-05-14",5.41,1579600,{"date":815,"open":279,"high":270,"low":704,"close":699,"change":173,"percent_change":816,"volume":817,"transactions":9,"vwap":699},"2026-05-13",-2.63,1459100,{"date":819,"open":17,"high":211,"low":689,"close":278,"change":271,"percent_change":820,"volume":821,"transactions":9,"vwap":278},"2026-05-12",-3.39,667100,{"date":823,"open":210,"high":500,"low":16,"close":18,"change":714,"percent_change":824,"volume":825,"transactions":9,"vwap":18},"2026-05-11",5.36,1940100,{"date":827,"open":279,"high":16,"low":709,"close":89,"change":293,"percent_change":828,"volume":829,"transactions":9,"vwap":89},"2026-05-08",-1.75,1155400,{"date":831,"open":17,"high":211,"low":699,"close":278,"change":173,"percent_change":832,"volume":833,"transactions":9,"vwap":278},"2026-05-07",-2.56,958000,{"date":835,"open":270,"high":328,"low":709,"close":17,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":17},"2026-05-06",-0.26,-18.18,4261200,{"date":840,"open":395,"high":841,"low":426,"close":387,"change":280,"percent_change":842,"volume":843,"transactions":9,"vwap":387},"2026-05-05",1.465,2.88,1975200,{"date":845,"open":350,"high":404,"low":337,"close":426,"change":250,"percent_change":846,"volume":847,"transactions":9,"vwap":426},"2026-05-04",2.21,1540100,{"date":849,"open":343,"high":395,"low":337,"close":350,"change":196,"percent_change":196,"volume":850,"transactions":9,"vwap":350},"2026-05-01",782500,{"date":852,"open":372,"high":350,"low":328,"close":350,"change":218,"percent_change":443,"volume":853,"transactions":9,"vwap":350},"2026-04-30",450000,{"date":855,"open":337,"high":337,"low":379,"close":372,"change":196,"percent_change":196,"volume":856,"transactions":9,"vwap":372},"2026-04-29",402000,{"date":858,"open":337,"high":337,"low":486,"close":372,"change":293,"percent_change":373,"volume":859,"transactions":9,"vwap":372},"2026-04-28",314300,{"date":861,"open":372,"high":862,"low":329,"close":350,"change":380,"percent_change":381,"volume":863,"transactions":9,"vwap":350},"2026-04-27",1.385,355200,{"date":865,"open":395,"high":395,"low":372,"close":337,"change":173,"percent_change":420,"volume":866,"transactions":9,"vwap":337},"2026-04-24",449600,{"date":868,"open":466,"high":869,"low":337,"close":378,"change":321,"percent_change":870,"volume":871,"transactions":9,"vwap":378},"2026-04-23",1.475,-6.12,769100,{"date":873,"open":444,"high":444,"low":388,"close":435,"change":20,"percent_change":874,"volume":875,"transactions":9,"vwap":435},"2026-04-22",-0.68,210500,{"date":877,"open":878,"high":879,"low":397,"close":444,"change":271,"percent_change":816,"volume":880,"transactions":9,"vwap":444},"2026-04-21",1.51,1.525,437900,{"date":882,"open":883,"high":884,"low":878,"close":451,"change":67,"percent_change":885,"volume":886,"transactions":9,"vwap":451},"2026-04-20",1.57,1.585,-3.18,1016400,{"date":888,"open":443,"high":883,"low":435,"close":883,"change":52,"percent_change":889,"volume":890,"transactions":9,"vwap":883},"2026-04-17",6.8,1710100,{"date":892,"open":466,"high":443,"low":466,"close":435,"change":20,"percent_change":874,"volume":893,"transactions":9,"vwap":435},"2026-04-16",506900,{"date":895,"open":387,"high":444,"low":387,"close":444,"change":280,"percent_change":896,"volume":897,"transactions":9,"vwap":444},"2026-04-15",2.78,462800,{"date":899,"open":387,"high":435,"low":387,"close":397,"change":380,"percent_change":900,"volume":901,"transactions":9,"vwap":397},"2026-04-14",0.7,496100,{"date":903,"open":405,"high":388,"low":395,"close":387,"change":218,"percent_change":405,"volume":904,"transactions":9,"vwap":387},"2026-04-13",577800,{"date":906,"open":395,"high":405,"low":343,"close":404,"change":250,"percent_change":907,"volume":908,"transactions":9,"vwap":404},"2026-04-10",2.17,595000,{"date":910,"open":397,"high":397,"low":371,"close":378,"change":479,"percent_change":911,"volume":912,"transactions":9,"vwap":378},"2026-04-09",-4.17,1258100,{"date":914,"open":444,"high":915,"low":397,"close":397,"change":380,"percent_change":900,"volume":916,"transactions":9,"vwap":397},"2026-04-08",1.545,727600,{"date":918,"open":435,"high":443,"low":387,"close":387,"change":573,"percent_change":919,"volume":920,"transactions":9,"vwap":387},"2026-04-07",-4.67,544100,{"date":922,"open":923,"high":924,"low":444,"close":923,"change":293,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-04-06",1.5,1.55,-1.32,692400,{"date":928,"open":435,"high":929,"low":397,"close":451,"change":250,"percent_change":930,"volume":931,"transactions":9,"vwap":451},"2026-04-02",1.56,2.01,401700,{"date":933,"open":451,"high":924,"low":436,"close":443,"change":20,"percent_change":445,"volume":934,"transactions":9,"vwap":443},"2026-04-01",438800,{"date":936,"open":397,"high":878,"low":404,"close":923,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":923},"2026-03-31",0.09,6.38,928400,{"date":941,"open":923,"high":923,"low":404,"close":404,"change":573,"percent_change":942,"volume":943,"transactions":9,"vwap":404},"2026-03-30",-4.73,408700,{"date":945,"open":923,"high":459,"low":946,"close":444,"change":67,"percent_change":947,"volume":948,"transactions":9,"vwap":444},"2026-03-27",1.452,-3.27,895800,{"date":950,"open":929,"high":883,"low":451,"close":951,"change":173,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-03-26",1.53,-1.92,439200,{"date":955,"open":956,"high":957,"low":929,"close":929,"change":20,"percent_change":958,"volume":959,"transactions":9,"vwap":929},"2026-03-25",1.63,1.64,-0.64,600700,{"date":961,"open":883,"high":962,"low":929,"close":883,"change":271,"percent_change":963,"volume":964,"transactions":9,"vwap":883},"2026-03-24",1.605,-2.48,1104900,{"date":966,"open":967,"high":957,"low":968,"close":969,"change":250,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-03-23",1.58,1.571,1.61,1.9,1152300,{"date":973,"open":929,"high":967,"low":878,"close":967,"change":20,"percent_change":974,"volume":975,"transactions":9,"vwap":967},"2026-03-20",-0.63,926000,{"date":977,"open":929,"high":978,"low":915,"close":979,"change":293,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-03-19",1.62,1.59,-1.24,766400,{"date":983,"open":563,"high":984,"low":985,"close":969,"change":986,"percent_change":942,"volume":987,"transactions":9,"vwap":969},"2026-03-18",1.705,1.6,-0.08,644800,{"date":989,"open":563,"high":990,"low":991,"close":219,"change":173,"percent_change":668,"volume":992,"transactions":9,"vwap":219},"2026-03-17",1.735,1.68,433900,{"date":994,"open":995,"high":996,"low":991,"close":995,"change":452,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-03-16",1.72,1.745,2.99,650200,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":218,"percent_change":244,"volume":1003,"transactions":9,"vwap":1002},"2026-03-13",1.85,1.67,1760900,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-03-12",1.89,1.65,-0.22,-11.76,2175700,{"date":1012,"open":1013,"high":970,"low":1014,"close":1015,"change":20,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-03-11",1.86,1.855,1.87,-0.53,1084400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":52,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-03-10",1.8,1.895,1.785,1.88,5.62,929900,{"date":1027,"open":995,"high":695,"low":995,"close":1028,"change":380,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-03-09",1.78,0.56,949600,{"date":1032,"open":1033,"high":1034,"low":219,"close":1034,"change":218,"percent_change":278,"volume":1035,"transactions":9,"vwap":1034},"2026-03-06",1.73,1.77,821600,{"date":1037,"open":1038,"high":1039,"low":563,"close":287,"change":271,"percent_change":1040,"volume":1041,"transactions":9,"vwap":287},"2026-03-05",1.74,1.786,-2.23,1196500,{"date":1043,"open":995,"high":695,"low":1044,"close":695,"change":501,"percent_change":1045,"volume":1046,"transactions":9,"vwap":695},"2026-03-04",1.66,16.23,2082800,{"date":1048,"open":924,"high":969,"low":923,"close":1049,"change":173,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-03-03",1.54,-1.91,1246900,{"date":1053,"open":923,"high":979,"low":1054,"close":883,"change":452,"percent_change":1055,"volume":1056,"transactions":9,"vwap":883},"2026-03-02",1.492,3.29,1064100,{"date":1058,"open":985,"high":985,"low":923,"close":451,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":451},"2026-02-27",-0.1,-6.17,911000,{"date":1063,"open":978,"high":1044,"low":969,"close":978,"change":20,"percent_change":1064,"volume":1065,"transactions":9,"vwap":978},"2026-02-26",-0.61,445700,{"date":1067,"open":985,"high":957,"low":967,"close":956,"change":452,"percent_change":1068,"volume":1069,"transactions":9,"vwap":956},"2026-02-25",3.16,699600,{"date":1071,"open":967,"high":978,"low":883,"close":967,"change":293,"percent_change":60,"volume":1072,"transactions":9,"vwap":967},"2026-02-24",449400,{"date":1074,"open":956,"high":956,"low":967,"close":985,"change":271,"percent_change":1075,"volume":1076,"transactions":9,"vwap":985},"2026-02-23",-2.44,552400,{"date":1078,"open":1007,"high":563,"low":957,"close":957,"change":293,"percent_change":1079,"volume":1080,"transactions":9,"vwap":957},"2026-02-20",-1.2,811000,{"date":1082,"open":1007,"high":1083,"low":985,"close":1044,"change":20,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1044},"2026-02-19",1.685,-0.6,1301700,{"date":1087,"open":969,"high":991,"low":979,"close":1002,"change":714,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1002},"2026-02-18",3.73,1403700,{"date":1091,"open":985,"high":1007,"low":929,"close":969,"change":20,"percent_change":1092,"volume":1093,"transactions":9,"vwap":969},"2026-02-17",-0.62,656400,{"date":1095,"open":978,"high":1007,"low":1096,"close":978,"change":380,"percent_change":1097,"volume":1098,"transactions":9,"vwap":978},"2026-02-13",1.604,0.62,667600,{"date":1100,"open":995,"high":990,"low":985,"close":969,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":969},"2026-02-12",-0.13,-7.47,836700,{"date":1105,"open":1020,"high":1020,"low":563,"close":1038,"change":293,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1038},"2026-02-11",-1.14,828100,{"date":1109,"open":1038,"high":1110,"low":990,"close":1111,"change":218,"percent_change":270,"volume":1112,"transactions":9,"vwap":1111},"2026-02-10",1.815,1.76,924100,{"date":1114,"open":287,"high":1022,"low":1115,"close":1038,"change":20,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1038},"2026-02-09",1.725,-0.57,766500,{"date":1119,"open":991,"high":1111,"low":1120,"close":287,"change":493,"percent_change":1121,"volume":1122,"transactions":9,"vwap":287},"2026-02-06",1.655,4.17,3753700,{"date":1124,"open":563,"high":984,"low":957,"close":991,"change":218,"percent_change":188,"volume":1125,"transactions":9,"vwap":991},"2026-02-05",3494300,{"date":1127,"open":1128,"high":1128,"low":1044,"close":1044,"change":67,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1044},"2026-02-04",1.71,-2.92,2475100,{"date":1132,"open":991,"high":995,"low":956,"close":1128,"change":452,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1128},"2026-02-03",3.01,891200,{"date":1136,"open":969,"high":563,"low":969,"close":1044,"change":280,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1044},"2026-02-02",2.47,808200,{"date":1140,"open":957,"high":1044,"low":969,"close":978,"change":67,"percent_change":1141,"volume":1142,"transactions":9,"vwap":978},"2026-01-30",-2.99,1797700,{"date":1144,"open":563,"high":563,"low":956,"close":1002,"change":20,"percent_change":1084,"volume":1145,"transactions":9,"vwap":1002},"2026-01-29",669800,{"date":1147,"open":995,"high":1115,"low":1002,"close":991,"change":271,"percent_change":1148,"volume":1149,"transactions":9,"vwap":991},"2026-01-28",-2.33,1112800,{"date":1151,"open":995,"high":287,"low":1128,"close":995,"change":20,"percent_change":1152,"volume":1153,"transactions":9,"vwap":995},"2026-01-27",-0.58,4566800,{"date":1155,"open":695,"high":1156,"low":563,"close":1033,"change":573,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1033},"2026-01-26",1.814,-3.89,2246900,{"date":1160,"open":1033,"high":1161,"low":984,"close":1020,"change":493,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1020},"2026-01-23",1.81,4.05,1002200,{"date":1165,"open":1033,"high":287,"low":1128,"close":1033,"change":380,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1033},"2026-01-22",0.58,902100,{"date":1169,"open":995,"high":287,"low":563,"close":995,"change":196,"percent_change":196,"volume":1170,"transactions":9,"vwap":995},"2026-01-21",544600,{"date":1172,"open":1161,"high":1173,"low":995,"close":995,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":995},"2026-01-20",1.82,-0.12,-6.52,1533600,{"date":1178,"open":1111,"high":1015,"low":1038,"close":1179,"change":52,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-01-16",1.84,5.75,1860700,{"date":1183,"open":695,"high":1161,"low":1038,"close":1038,"change":271,"percent_change":584,"volume":1184,"transactions":9,"vwap":1038},"2026-01-15",1105100,{"date":1186,"open":1034,"high":1161,"low":1111,"close":1028,"change":196,"percent_change":196,"volume":1187,"transactions":9,"vwap":1028},"2026-01-14",433000,{"date":1189,"open":1034,"high":695,"low":1111,"close":1028,"change":196,"percent_change":196,"volume":1190,"transactions":9,"vwap":1028},"2026-01-13",712100,{"date":1192,"open":1173,"high":1193,"low":1028,"close":1028,"change":173,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1028},"2026-01-12",1.829,-1.66,628500,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1161,"change":293,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1161},"2026-01-09",1.83,1.805,-1.09,548400,{"date":1203,"open":1161,"high":1013,"low":1161,"close":1198,"change":20,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1198},"2026-01-08",-0.54,1163500,{"date":1207,"open":1015,"high":1208,"low":1173,"close":1179,"change":173,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1179},"2026-01-07",1.875,-1.6,1035400,{"date":1212,"open":970,"high":1213,"low":1015,"close":1015,"change":293,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1015},"2026-01-06",1.92,-1.06,835300,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1006,"change":271,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1006},"2026-01-05",1.93,1.865,-2.07,1357700,{"date":1223,"open":1224,"high":1225,"low":1218,"close":1218,"change":321,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1218},"2026-01-02",2.02,2.03,-4.46,1858200,{"date":1229,"open":1224,"high":1230,"low":930,"close":1224,"change":20,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1224},"2025-12-31",2.05,-0.49,942600,{"date":1234,"open":1224,"high":1230,"low":1235,"close":1225,"change":380,"percent_change":593,"volume":1236,"transactions":9,"vwap":1225},"2025-12-30",2.0050001,712900,{"date":1238,"open":1224,"high":1239,"low":930,"close":1224,"change":20,"percent_change":1231,"volume":1240,"transactions":9,"vwap":1224},"2025-12-29",2.035,681100,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1225,"change":218,"percent_change":176,"volume":1245,"transactions":9,"vwap":1225},"2025-12-26",2,2.04,470400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":930,"change":479,"percent_change":1251,"volume":1252,"transactions":9,"vwap":930},"2025-12-24",2.06,2.063,1.995,-2.9,664600,{"date":1254,"open":1230,"high":1255,"low":1256,"close":1257,"change":218,"percent_change":580,"volume":1258,"transactions":9,"vwap":1257},"2025-12-23",2.075,1.965,2.07,2002400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1230,"change":271,"percent_change":1050,"volume":1264,"transactions":9,"vwap":1230},"2025-12-22",2.12,2.13,1.99,2314600,{"date":1266,"open":122,"high":1267,"low":1244,"close":1268,"change":173,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2025-12-19",2.14,2.09,-1.42,1728100,{"date":1272,"open":122,"high":1273,"low":1274,"close":1261,"change":280,"percent_change":1213,"volume":1275,"transactions":9,"vwap":1261},"2025-12-18",2.177,2.081,971400,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":250,"percent_change":466,"volume":1281,"transactions":9,"vwap":1280},"2025-12-17",2.15,2.055,2.08,1321000,{"date":1283,"open":1225,"high":1284,"low":1285,"close":1230,"change":196,"percent_change":196,"volume":1286,"transactions":9,"vwap":1230},"2025-12-16",2.079,1.98,1690700,{"date":1288,"open":25,"high":25,"low":1224,"close":1230,"change":293,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1230},"2025-12-15",-0.97,1934300,{"date":1292,"open":1244,"high":1293,"low":1224,"close":1257,"change":250,"percent_change":435,"volume":1294,"transactions":9,"vwap":1257},"2025-12-12",2.145,1840000,{"date":1296,"open":1244,"high":1280,"low":1263,"close":1244,"change":280,"percent_change":1243,"volume":1297,"transactions":9,"vwap":1244},"2025-12-11",1047700,{"date":1299,"open":1224,"high":1248,"low":1300,"close":1243,"change":293,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1243},"2025-12-10",1.935,-0.99,1124200,{"date":1304,"open":970,"high":1305,"low":1306,"close":1224,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1224},"2025-12-09",2.085,1.884,0.13,6.88,1489200,{"date":1311,"open":1230,"high":1312,"low":1013,"close":1006,"change":986,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1006},"2025-12-08",2.058,-4.06,958900,{"date":1316,"open":1317,"high":1267,"low":1219,"close":1318,"change":937,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2025-12-05",1.96,1.97,4.79,2603500,{"date":1322,"open":1013,"high":1218,"low":1179,"close":1023,"change":714,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1023},"2025-12-04",3.3,2167800,{"date":1326,"open":1020,"high":1327,"low":287,"close":1173,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1173},"2025-12-03",1.915,0.11,6.43,1704400,{"date":1332,"open":219,"high":995,"low":1002,"close":1128,"change":250,"percent_change":695,"volume":1333,"transactions":9,"vwap":1128},"2025-12-02",570000,{"date":1335,"open":1128,"high":990,"low":1002,"close":991,"change":271,"percent_change":1148,"volume":1336,"transactions":9,"vwap":991},"2025-12-01",797400,{"date":1338,"open":1038,"high":1339,"low":991,"close":995,"change":293,"percent_change":1340,"volume":1341,"transactions":9,"vwap":995},"2025-11-28",1.765,-1.15,812600,{"date":1343,"open":1020,"high":1161,"low":1128,"close":1038,"change":196,"percent_change":196,"volume":1344,"transactions":9,"vwap":1038},"2025-11-26",782300,{"date":1346,"open":219,"high":1111,"low":1083,"close":1038,"change":493,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1038},"2025-11-25",4.19,1516700,{"date":1350,"open":1049,"high":1002,"low":1351,"close":1002,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1002},"2025-11-24",1.504,0.22,15.17,1708600,{"date":1356,"open":405,"high":1357,"low":395,"close":388,"change":380,"percent_change":141,"volume":1358,"transactions":9,"vwap":388},"2025-11-21",1.471,543600,{"date":1360,"open":466,"high":923,"low":427,"close":397,"change":250,"percent_change":1262,"volume":1361,"transactions":9,"vwap":397},"2025-11-20",947800,{"date":1363,"open":378,"high":387,"low":378,"close":404,"change":380,"percent_change":1364,"volume":1365,"transactions":9,"vwap":404},"2025-11-19",0.71,496900,{"date":1367,"open":395,"high":397,"low":343,"close":395,"change":271,"percent_change":1368,"volume":1369,"transactions":9,"vwap":395},"2025-11-18",-2.78,642900,{"date":1371,"open":466,"high":443,"low":405,"close":397,"change":20,"percent_change":460,"volume":1372,"transactions":9,"vwap":397},"2025-11-17",785700,{"date":1374,"open":435,"high":443,"low":397,"close":388,"change":173,"percent_change":1375,"volume":1376,"transactions":9,"vwap":388},"2025-11-14",-2.03,618200,{"date":1378,"open":923,"high":459,"low":869,"close":444,"change":20,"percent_change":445,"volume":1379,"transactions":9,"vwap":444},"2025-11-13",673400,{"date":1381,"open":443,"high":451,"low":436,"close":443,"change":293,"percent_change":925,"volume":1382,"transactions":9,"vwap":443},"2025-11-12",501600,{"date":1384,"open":435,"high":951,"low":1385,"close":878,"change":452,"percent_change":1386,"volume":1387,"transactions":9,"vwap":878},"2025-11-11",1.462,3.42,489700,{"date":1389,"open":435,"high":443,"low":397,"close":466,"change":380,"percent_change":141,"volume":1390,"transactions":9,"vwap":466},"2025-11-10",723000,{"date":1392,"open":466,"high":435,"low":404,"close":388,"change":173,"percent_change":1375,"volume":1393,"transactions":9,"vwap":388},"2025-11-07",648000,{"date":1395,"open":405,"high":1049,"low":405,"close":444,"change":412,"percent_change":1396,"volume":1397,"transactions":9,"vwap":444},"2025-11-06",5.71,973000,{"date":1399,"open":435,"high":435,"low":328,"close":395,"change":452,"percent_change":1400,"volume":1401,"transactions":9,"vwap":395},"2025-11-05",3.7,1317000,{"date":1403,"open":372,"high":343,"low":365,"close":337,"change":20,"percent_change":96,"volume":1404,"transactions":9,"vwap":337},"2025-11-04",691800,{"date":1406,"open":404,"high":1407,"low":357,"close":350,"change":173,"percent_change":1408,"volume":1409,"transactions":9,"vwap":350},"2025-11-03",1.454,-2.16,784800,{"date":1411,"open":372,"high":395,"low":486,"close":426,"change":280,"percent_change":1412,"volume":1413,"transactions":9,"vwap":426},"2025-10-31",2.96,623700,{"date":1415,"open":337,"high":378,"low":372,"close":337,"change":173,"percent_change":420,"volume":1416,"transactions":9,"vwap":337},"2025-10-30",216600,{"date":1418,"open":404,"high":1419,"low":350,"close":378,"change":20,"percent_change":429,"volume":1420,"transactions":9,"vwap":378},"2025-10-29",1.433,317200,{"date":1422,"open":466,"high":466,"low":426,"close":426,"change":479,"percent_change":1423,"volume":1424,"transactions":9,"vwap":426},"2025-10-28",-4.14,533300,{"date":1426,"open":923,"high":451,"low":388,"close":388,"change":271,"percent_change":1427,"volume":1428,"transactions":9,"vwap":388},"2025-10-27",-2.68,351200,{"date":1430,"open":443,"high":879,"low":443,"close":443,"change":218,"percent_change":350,"volume":1431,"transactions":9,"vwap":443},"2025-10-24",661000,{"date":1433,"open":466,"high":878,"low":466,"close":435,"change":380,"percent_change":1434,"volume":1435,"transactions":9,"vwap":435},"2025-10-23",0.68,1180900,{"date":1437,"open":923,"high":1049,"low":404,"close":466,"change":20,"percent_change":874,"volume":1438,"transactions":9,"vwap":466},"2025-10-22",817600,{"date":1440,"open":405,"high":451,"low":405,"close":435,"change":714,"percent_change":1441,"volume":1442,"transactions":9,"vwap":435},"2025-10-21",4.26,1185300,{"date":1444,"open":405,"high":443,"low":395,"close":404,"change":20,"percent_change":1445,"volume":1446,"transactions":9,"vwap":404},"2025-10-20",-0.7,5696300,{"date":1448,"open":435,"high":435,"low":404,"close":405,"change":271,"percent_change":1449,"volume":1450,"transactions":9,"vwap":405},"2025-10-17",-2.74,519000,{"date":1452,"open":444,"high":923,"low":397,"close":466,"change":271,"percent_change":1453,"volume":1454,"transactions":9,"vwap":466},"2025-10-16",-2.67,555600,{"date":1456,"open":466,"high":878,"low":388,"close":923,"change":452,"percent_change":281,"volume":1457,"transactions":9,"vwap":923},"2025-10-15",482200,{"date":1459,"open":343,"high":869,"low":343,"close":388,"change":452,"percent_change":1460,"volume":1461,"transactions":9,"vwap":388},"2025-10-14",3.57,434700,{"date":1463,"open":387,"high":397,"low":426,"close":395,"change":380,"percent_change":1464,"volume":1465,"transactions":9,"vwap":395},"2025-10-13",0.72,569400,{"date":1467,"open":435,"high":923,"low":1468,"close":426,"change":986,"percent_change":1469,"volume":1470,"transactions":9,"vwap":426},"2025-10-10",1.368,-5.44,895600,{"date":1472,"open":923,"high":451,"low":397,"close":435,"change":271,"percent_change":710,"volume":1473,"transactions":9,"vwap":435},"2025-10-09",853500,{"date":1475,"open":426,"high":878,"low":378,"close":878,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":878},"2025-10-08",0.14,10.22,1115400,{"date":1480,"open":378,"high":387,"low":329,"close":343,"change":196,"percent_change":196,"volume":1481,"transactions":9,"vwap":343},"2025-10-07",1266300,{"date":1483,"open":426,"high":395,"low":1484,"close":343,"change":20,"percent_change":429,"volume":1485,"transactions":9,"vwap":343},"2025-10-06",1.355,998800,{"date":1487,"open":378,"high":405,"low":337,"close":378,"change":218,"percent_change":435,"volume":1488,"transactions":9,"vwap":378},"2025-10-03",980900,{"date":1490,"open":426,"high":405,"low":372,"close":350,"change":271,"percent_change":1491,"volume":1492,"transactions":9,"vwap":350},"2025-10-02",-2.86,552600,{"date":1494,"open":387,"high":443,"low":378,"close":395,"change":20,"percent_change":1495,"volume":1496,"transactions":9,"vwap":395},"2025-10-01",-0.71,824300,{"date":1498,"open":387,"high":388,"low":426,"close":404,"change":271,"percent_change":1499,"volume":1500,"transactions":9,"vwap":404},"2025-09-30",-2.76,503100,{"date":1502,"open":388,"high":1503,"low":387,"close":388,"change":196,"percent_change":196,"volume":1504,"transactions":9,"vwap":388},"2025-09-29",1.495,622000,{"date":1506,"open":444,"high":459,"low":405,"close":388,"change":173,"percent_change":1375,"volume":1507,"transactions":9,"vwap":388},"2025-09-26",994300,{"date":1509,"open":878,"high":878,"low":466,"close":444,"change":67,"percent_change":947,"volume":1510,"transactions":9,"vwap":444},"2025-09-25",641400,{"date":1512,"open":969,"high":969,"low":878,"close":951,"change":573,"percent_change":1513,"volume":1514,"transactions":9,"vwap":951},"2025-09-24",-4.38,638700,{"date":1516,"open":969,"high":956,"low":883,"close":985,"change":293,"percent_change":1517,"volume":1518,"transactions":9,"vwap":985},"2025-09-23",-1.23,646000,{"date":1520,"open":967,"high":1120,"low":883,"close":978,"change":280,"percent_change":1521,"volume":1522,"transactions":9,"vwap":978},"2025-09-22",2.53,1608200,{"date":1524,"open":979,"high":956,"low":883,"close":967,"change":293,"percent_change":60,"volume":1525,"transactions":9,"vwap":967},"2025-09-19",1035000,{"date":1527,"open":991,"high":1528,"low":929,"close":985,"change":271,"percent_change":1075,"volume":1529,"transactions":9,"vwap":985},"2025-09-18",1.689,1410900,{"date":1531,"open":1007,"high":1028,"low":978,"close":957,"change":937,"percent_change":1532,"volume":1533,"transactions":9,"vwap":957},"2025-09-17",5.81,3012900,{"date":1535,"open":956,"high":1044,"low":1049,"close":924,"change":250,"percent_change":1318,"volume":1536,"transactions":9,"vwap":924},"2025-09-16",1635600,{"date":1538,"open":397,"high":883,"low":397,"close":451,"change":493,"percent_change":1539,"volume":1540,"transactions":9,"vwap":451},"2025-09-15",4.83,1689000,{"date":1542,"open":444,"high":444,"low":404,"close":388,"change":271,"percent_change":1427,"volume":1543,"transactions":9,"vwap":388},"2025-09-12",915000,{"date":1545,"open":405,"high":443,"low":1546,"close":443,"change":714,"percent_change":1547,"volume":1548,"transactions":9,"vwap":443},"2025-09-11",1.403,4.2,1482700,{"date":1550,"open":388,"high":444,"low":387,"close":387,"change":173,"percent_change":1551,"volume":1552,"transactions":9,"vwap":387},"2025-09-10",-2.05,788300,{"date":1554,"open":388,"high":436,"low":387,"close":466,"change":196,"percent_change":196,"volume":1555,"transactions":9,"vwap":466},"2025-09-09",424100,{"date":1557,"open":923,"high":459,"low":397,"close":466,"change":196,"percent_change":196,"volume":1558,"transactions":9,"vwap":466},"2025-09-08",345600,{"date":1560,"open":404,"high":878,"low":404,"close":466,"change":280,"percent_change":1561,"volume":1562,"transactions":9,"vwap":466},"2025-09-05",2.82,580000,{"date":1564,"open":387,"high":387,"low":343,"close":405,"change":293,"percent_change":45,"volume":1565,"transactions":9,"vwap":405},"2025-09-04",844500,{"date":1567,"open":466,"high":1568,"low":427,"close":397,"change":20,"percent_change":460,"volume":1569,"transactions":9,"vwap":397},"2025-09-03",1.487,937800,{"date":1571,"open":444,"high":951,"low":387,"close":388,"change":173,"percent_change":1375,"volume":1572,"transactions":9,"vwap":388},"2025-09-02",859200,{"date":1574,"open":466,"high":444,"low":1575,"close":444,"change":250,"percent_change":1257,"volume":1576,"transactions":9,"vwap":444},"2025-08-29",1.435,519300,{"date":1578,"open":435,"high":923,"low":388,"close":388,"change":293,"percent_change":1579,"volume":1580,"transactions":9,"vwap":388},"2025-08-28",-1.36,740000,{"date":1582,"open":444,"high":878,"low":387,"close":435,"change":293,"percent_change":163,"volume":1583,"transactions":9,"vwap":435},"2025-08-27",976100,{"date":1585,"open":443,"high":1586,"low":841,"close":443,"change":452,"percent_change":453,"volume":1587,"transactions":9,"vwap":443},"2025-08-26",1.515,1380800,{"date":1589,"open":444,"high":924,"low":405,"close":397,"change":271,"percent_change":1590,"volume":1591,"transactions":9,"vwap":397},"2025-08-25",-2.7,540400,{"date":1593,"open":405,"high":443,"low":1594,"close":444,"change":412,"percent_change":1396,"volume":1595,"transactions":9,"vwap":444},"2025-08-22",1.405,777800,{"date":1597,"open":404,"high":1575,"low":378,"close":395,"change":67,"percent_change":1598,"volume":1599,"transactions":9,"vwap":395},"2025-08-21",-3.45,1053800,{"date":1601,"open":1049,"high":924,"low":432,"close":388,"change":67,"percent_change":272,"volume":1602,"transactions":9,"vwap":388},"2025-08-20",1084600,{"date":1604,"open":451,"high":956,"low":841,"close":923,"change":196,"percent_change":196,"volume":1605,"transactions":9,"vwap":923},"2025-08-19",3600100,{"date":1607,"open":337,"high":929,"low":337,"close":923,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":923},"2025-08-18",0.18,13.64,4409400,{"date":1612,"open":328,"high":343,"low":328,"close":328,"change":293,"percent_change":1613,"volume":1614,"transactions":9,"vwap":328},"2025-08-15",-1.49,624800,{"date":1616,"open":372,"high":378,"low":486,"close":372,"change":293,"percent_change":373,"volume":1617,"transactions":9,"vwap":372},"2025-08-14",613700,{"date":1619,"open":397,"high":397,"low":320,"close":350,"change":196,"percent_change":196,"volume":1620,"transactions":9,"vwap":350},"2025-08-13",1561200,{"date":1622,"open":350,"high":432,"low":329,"close":350,"change":1328,"percent_change":1623,"volume":1624,"transactions":9,"vwap":350},"2025-08-12",8.8,2046700,{"date":1626,"open":781,"high":320,"low":244,"close":763,"change":293,"percent_change":1627,"volume":1628,"transactions":9,"vwap":763},"2025-08-11",-1.57,1062200,{"date":1630,"open":270,"high":500,"low":1631,"close":781,"change":52,"percent_change":1632,"volume":1633,"transactions":9,"vwap":781},"2025-08-08",1.124,8.55,2128600,{"date":1635,"open":17,"high":17,"low":709,"close":17,"change":250,"percent_change":1636,"volume":1637,"transactions":9,"vwap":17},"2025-08-07",2.63,1234900,{"date":1639,"open":1640,"high":202,"low":1641,"close":278,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":278},"2025-08-06",0.91000003,0.89999998,0.154,15.62,2288900,{"date":1646,"open":519,"high":651,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-08-05",0.95999998,0.986,-0.024,-2.38,1895700,{"date":1653,"open":1647,"high":533,"low":623,"close":517,"change":452,"percent_change":1654,"volume":1655,"transactions":9,"vwap":517},"2025-08-04",5.21,1632700,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1647,"change":67,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1647},"2025-08-01",0.98000002,0.99000001,0.94599998,-4.95,1595100,{"date":1664,"open":517,"high":659,"low":1665,"close":517,"change":293,"percent_change":1666,"volume":1667,"transactions":9,"vwap":517},"2025-07-31",0.99299997,-1.94,1431700,{"date":1669,"open":704,"high":704,"low":519,"close":651,"change":271,"percent_change":1670,"volume":1671,"transactions":9,"vwap":651},"2025-07-30",-3.74,802000,{"date":1673,"open":270,"high":16,"low":659,"close":659,"change":986,"percent_change":1674,"volume":1675,"transactions":9,"vwap":659},"2025-07-29",-6.96,1468500,{"date":1677,"open":16,"high":1678,"low":89,"close":270,"change":380,"percent_change":801,"volume":1679,"transactions":9,"vwap":270},"2025-07-28",1.169,1282900,{"date":1681,"open":709,"high":202,"low":709,"close":278,"change":452,"percent_change":1682,"volume":1683,"transactions":9,"vwap":278},"2025-07-25",4.59,1229500,{"date":1685,"open":719,"high":704,"low":533,"close":704,"change":218,"percent_change":1015,"volume":1686,"transactions":9,"vwap":704},"2025-07-24",1558100,{"date":1688,"open":517,"high":649,"low":176,"close":659,"change":452,"percent_change":1689,"volume":1690,"transactions":9,"vwap":659},"2025-07-23",4.9,2080300,{"date":1692,"open":1647,"high":510,"low":1693,"close":519,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":519},"2025-07-22",0.958,0.067,7.03,1248200,{"date":1698,"open":1658,"high":542,"low":623,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-07-21",0.95300001,-0.013,-1.35,751700,{"date":1704,"open":1659,"high":176,"low":1699,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-07-18",0.96600002,-0.016,-1.63,680700,{"date":1710,"open":517,"high":533,"low":625,"close":643,"change":626,"percent_change":1711,"volume":1712,"transactions":9,"vwap":643},"2025-07-17",-0.41,1415500,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1648,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1648},"2025-07-16",0.94,0.99800003,0.93000001,0.049,5.23,1664200,{"date":1722,"open":1659,"high":517,"low":1723,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-07-15",0.93699998,-0.027,-2.8,708000,{"date":1728,"open":1647,"high":519,"low":1647,"close":618,"change":1706,"percent_change":1707,"volume":1729,"transactions":9,"vwap":618},"2025-07-14",2418100,{"date":1731,"open":176,"high":517,"low":1732,"close":1658,"change":271,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1658},"2025-07-11",0.97000003,-3.92,1142600,{"date":1736,"open":519,"high":533,"low":1737,"close":519,"change":20,"percent_change":1289,"volume":1738,"transactions":9,"vwap":519},"2025-07-10",0.99699998,1103600,{"date":1740,"open":704,"high":704,"low":517,"close":651,"change":479,"percent_change":1741,"volume":1742,"transactions":9,"vwap":651},"2025-07-09",-5.5,1477100,{"date":1744,"open":659,"high":699,"low":659,"close":704,"change":380,"percent_change":1745,"volume":1746,"transactions":9,"vwap":704},"2025-07-08",0.93,4842200,{"date":1748,"open":709,"high":699,"low":533,"close":649,"change":173,"percent_change":1590,"volume":1749,"transactions":9,"vwap":649},"2025-07-07",1204100,{"date":1751,"open":89,"high":731,"low":659,"close":699,"change":196,"percent_change":196,"volume":1752,"transactions":9,"vwap":699},"2025-07-03",758900,{"date":1754,"open":519,"high":689,"low":519,"close":699,"change":412,"percent_change":1755,"volume":1756,"transactions":9,"vwap":699},"2025-07-02",7.77,2006400,{"date":1758,"open":1659,"high":709,"low":1759,"close":651,"change":280,"percent_change":1760,"volume":1761,"transactions":9,"vwap":651},"2025-07-01",0.97399998,4.04,2133700,{"date":1763,"open":1764,"high":651,"low":1765,"close":1659,"change":714,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1659},"2025-06-30",0.95099998,0.93800002,6.45,5629000,{"date":1769,"open":1770,"high":1771,"low":1717,"close":1717,"change":1649,"percent_change":258,"volume":1772,"transactions":9,"vwap":1717},"2025-06-27",0.95899999,0.98299998,26447800,{"date":1774,"open":1775,"high":624,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-06-26",0.92799997,0.90399998,0.954,0.033,3.58,1707200,{"date":1782,"open":1717,"high":1783,"low":1641,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-06-25",0.93199998,0.921,-0.017,-1.81,1187100,{"date":1789,"open":1790,"high":623,"low":1791,"close":1765,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1765},"2025-06-24",0.91600001,0.88999999,0.026,2.85,3131600,{"date":1796,"open":1797,"high":1765,"low":801,"close":1798,"change":1799,"percent_change":1137,"volume":1800,"transactions":9,"vwap":1798},"2025-06-23",0.89200002,0.912,0.022,2271400,{"date":1802,"open":1640,"high":1715,"low":1803,"close":1791,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1791},"2025-06-20",0.86799997,-0.025,-2.73,3111600,{"date":1808,"open":801,"high":1809,"low":801,"close":1810,"change":1811,"percent_change":924,"volume":1812,"transactions":9,"vwap":1810},"2025-06-18",0.96200001,0.91500002,0.014,2037200,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":1818,"percent_change":466,"volume":1819,"transactions":9,"vwap":1817},"2025-06-17",0.87099999,0.92299998,0.90100002,0.013,1990200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-06-16",0.89499998,0.94499999,0.88300002,0.88800001,0.003,0.34,3909500,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1831,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1831},"2025-06-13",0.88499999,0.90200001,0.85100001,-0.015,-1.67,1884400,{"date":1838,"open":1641,"high":1717,"low":1839,"close":1641,"change":1706,"percent_change":828,"volume":1840,"transactions":9,"vwap":1641},"2025-06-12",0.861,2232300,{"date":1842,"open":1791,"high":1765,"low":1839,"close":1790,"change":1792,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1790},"2025-06-11",2.92,2016300,{"date":1846,"open":1640,"high":1847,"low":1848,"close":1791,"change":1804,"percent_change":1805,"volume":1849,"transactions":9,"vwap":1791},"2025-06-10",0.92400002,0.88099998,1730800,{"date":1851,"open":1798,"high":623,"low":1641,"close":1810,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1810},"2025-06-09",-0.001,-0.11,1711100,{"date":1856,"open":1647,"high":618,"low":26,"close":1790,"change":638,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1790},"2025-06-06",-1.19,1212800,{"date":1860,"open":1861,"high":1659,"low":1641,"close":1862,"change":1863,"percent_change":1285,"volume":1864,"transactions":9,"vwap":1862},"2025-06-05",0.92500001,0.92699999,0.018,1486900,{"date":1866,"open":26,"high":1861,"low":1867,"close":1868,"change":1869,"percent_change":176,"volume":1870,"transactions":9,"vwap":1868},"2025-06-04",0.85000002,0.90899998,0.009,1330700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1641,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1641},"2025-06-03",0.82999998,0.92900002,0.82599998,0.057,6.76,2072000,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1852,"percent_change":1174,"volume":1885,"transactions":9,"vwap":1884},"2025-06-02",0.83999997,0.87,0.81,0.84299999,1017700,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":168,"volume":1893,"transactions":9,"vwap":1891},"2025-05-30",0.81999999,0.87900001,0.78399998,0.84399998,0.001,1353400,{"date":1895,"open":1881,"high":1896,"low":1897,"close":1884,"change":1826,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1884},"2025-05-29",0.852,0.81400001,0.36,1235700,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1881,"change":1826,"percent_change":1898,"volume":1905,"transactions":9,"vwap":1881},"2025-05-28",0.833,0.85600001,0.81599998,1269500,{"date":1907,"open":1908,"high":1881,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-05-27",0.80000001,0.78500003,0.83700001,0.041,5.15,1614400,{"date":1915,"open":1916,"high":1873,"low":1917,"close":1918,"change":1919,"percent_change":344,"volume":1920,"transactions":9,"vwap":1918},"2025-05-23",0.801,0.78200001,0.796,-0.018,1639100,{"date":1922,"open":1923,"high":1924,"low":1908,"close":1897,"change":1919,"percent_change":1408,"volume":1925,"transactions":9,"vwap":1897},"2025-05-22",0.815,0.85299999,908800,{"date":1927,"open":1881,"high":1928,"low":1883,"close":1929,"change":173,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-05-21",0.85799998,0.83200002,-3.48,1162600,{"date":1933,"open":1822,"high":1641,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-05-20",0.82200003,0.86199999,-0.003,-0.35,1139900,{"date":1940,"open":1867,"high":1941,"low":1942,"close":1943,"change":1826,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-05-19",0.89399999,0.824,0.86500001,0.35,2166600,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1935,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1935},"2025-05-16",0.75,0.884,0.745,0.111,14.78,3136300,{"date":1955,"open":1956,"high":1908,"low":1948,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-05-15",0.75999999,0.75099999,-0.039,-4.94,2662400,{"date":1962,"open":1963,"high":1833,"low":1964,"close":1965,"change":173,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-05-14",0.81099999,0.74000001,0.79000002,-3.66,3309000,{"date":1969,"open":1883,"high":1902,"low":1908,"close":1888,"change":1818,"percent_change":969,"volume":1970,"transactions":9,"vwap":1888},"2025-05-13",4089100,{"date":1972,"open":1973,"high":1765,"low":179,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-05-12",0.90600002,0.80699998,-0.043,-5.06,7957900,{"date":1979,"open":801,"high":1775,"low":1980,"close":1867,"change":173,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1867},"2025-05-09",0.84899998,-3.41,1631300,{"date":1984,"open":1699,"high":1699,"low":1881,"close":801,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":801},"2025-05-08",-0.055,-5.88,2152100,{"date":1989,"open":1888,"high":1990,"low":1963,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-05-07",0.98900002,0.935,0.035,3.89,1234800,{"date":1996,"open":1717,"high":643,"low":1791,"close":1641,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1641},"2025-05-06",-0.063,-6.54,2831900,{"date":2001,"open":623,"high":2002,"low":1991,"close":2003,"change":2004,"percent_change":429,"volume":2005,"transactions":9,"vwap":2003},"2025-05-05",0.98799998,0.963,-0.007,2687800,{"date":2007,"open":2008,"high":533,"low":618,"close":1732,"change":380,"percent_change":533,"volume":2009,"transactions":9,"vwap":1732},"2025-05-02",0.99199998,1765600,{"date":2011,"open":2012,"high":2002,"low":1777,"close":1647,"change":619,"percent_change":151,"volume":2013,"transactions":9,"vwap":1647},"2025-05-01",0.97799999,802600,{"date":2015,"open":1641,"high":630,"low":801,"close":1699,"change":280,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1699},"2025-04-30",4.38,1107800,{"date":2019,"open":2020,"high":1823,"low":1776,"close":2021,"change":2022,"percent_change":732,"volume":2023,"transactions":9,"vwap":2021},"2025-04-29",0.91100001,0.91299999,-0.008,1262800,{"date":183,"open":801,"high":1991,"low":2025,"close":1784,"change":1911,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1784},0.87699997,4.66,1609300]