[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABLV":3,"homepage-market-summary":28,"stock-historical-ABLV":170},{"ticker":4,"date":5,"profile":6,"quote":13},"ABLV","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Able View Global Inc. Class B Ordinary Shares","Nasdaq",null,"Common Stock","Able View Global Inc operates as a brand management partner of international beauty and personal care brands in China. It provides full-service solutions covering marketing plan, branding, digital and social marketing, omni-channel sales, customer service, overseas logistics, warehouse, and fulfillment. The firm generates revenue from product sales by distributing and selling cross-border products from various brand owners to Chinese consumers.","164",{"close":14,"open":15,"high":16,"low":15,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},2.16,1.97,2.36,2.04,0.12,5.88,188550.719355,1342,2.1779,13.265,0.54000002,85355.55266976402,12.7,1017,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":51,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":44,"is_up":37,"sparkline":71,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":86},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":86},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":44,"is_up":37},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":37},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":16,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":14,"start_date":178,"end_date":5},159764,58313997.06515,101.87,"2025-04-17",[180,181,191,202,213,224,235,244,253,263,272,281,290,299,305,315,322,328,336,344,353,359,369,379,386,396,404,413,422,431,442,453,464,473,484,495,506,517,526,535,545,553,561,571,580,588,595,602,607,613,620,627,633,638,642,647,651,657,660,666,671,676,682,687,693,697,700,703,707,711,715,719,723,726,729,732,735,738,742,748,752,757,763,768,775,780,785,789,792,795,798,802,806,811,814,817,821,825,828,835,841,849,856,863,870,877,885,892,900,908,916,922,930,937,945,951,958,965,970,975,980,987,993,997,1003,1008,1012,1017,1020,1022,1026,1031,1033,1035,1041,1045,1049,1054,1057,1061,1066,1069,1072,1075,1079,1084,1090,1095,1100,1104,1107,1109,1113,1118,1123,1129,1136,1140,1144,1148,1152,1156,1160,1167,1174,1180,1187,1193,1197,1202,1206,1211,1216,1222,1226,1230,1235,1242,1246,1251,1258,1264,1271,1275,1278,1282,1288,1292,1296,1299,1304,1309,1316,1321,1325,1331,1336,1340,1347,1353,1357,1365,1371,1376,1383,1392,1397,1401,1406,1409,1413,1417,1421,1425,1430,1435,1440,1443,1448,1453,1456,1460,1466,1472,1477,1482,1488,1495,1500,1503,1508,1512,1515,1518,1523,1527,1531,1535,1539,1543,1548,1552,1557,1563,1570,1574,1579,1585,1590,1595,1599,1601,1605,1610,1614,1620,1624,1629,1634,1639,1644,1650,1657,1661,1667,1673,1678,1684,1689,1691,1694,1698,1701,1705,1708,1711,1718,1722,1725,1727,1731,1734,1737,1744,1750,1753,1757,1762,1766,1770,1772,1777,1782,1787,1791,1796,1801,1805,1809,1813,1816,1821,1825,1829,1833,1837,1842,1848,1852,1857,1861,1864,1869,1875,1877,1880,1884,1887,1889,1892,1895,1898,1902,1905,1908,1913,1917,1922,1928,1932,1936,1942,1946,1951,1954,1959,1962,1967,1969,1973,1977,1981,1985,1987,1991,1995,1998,2001,2005,2011,2015,2021,2026,2031,2036,2040,2045,2050,2053,2057,2061,2066,2070,2076,2080],{"date":5,"open":15,"high":16,"low":15,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",1.85,2.07,1.74,0.26,14.61,159736.815661,931,1.8693,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",1.66,1.9999,1.65,1.78,0.115,6.91,403002.940601,1941,1.7349,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",1.25,1.7,1.19,1.665,0.365,28.08,419092.858586,2462,1.5195,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",1.15,1.62,1.1,1.3,0.16,14.04,2127866.156571,11464,1.358,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",1.04,1.16,1.0199,1.14,0.1701,17.54,210592.222931,718,0.9699,{"date":236,"open":237,"high":238,"low":237,"close":234,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",0.94,1.065,-0.0401,-3.97,19299.838385,119,1.0103,{"date":245,"open":172,"high":246,"low":247,"close":246,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",1.01,0.975,0.06,6.32,16872.872016,172,0.9909,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",0.92,1.17,0.95,0.0499,5.54,410421.432058,1252,0.8665,{"date":264,"open":265,"high":257,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",0.8498,0.9001,0.0503,5.92,9369.420042,116,0.9104,{"date":273,"open":274,"high":274,"low":275,"close":265,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",0.93,0.838,-0.0703,-7.64,6170.789934,123,0.8851,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",1.03,0.9201,0.0001,0.01,2342.036776,61,0.9504,{"date":291,"open":292,"high":293,"low":255,"close":255,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",0.9635,0.98,-0.06,-6.12,14759.926729,89,0.9499,{"date":300,"open":257,"high":293,"low":257,"close":293,"change":301,"percent_change":85,"volume":302,"transactions":303,"vwap":304},"2026-09-14",-0.008,2707.762965,56,0.9812,{"date":306,"open":307,"high":283,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",1.02,0.9744,0.988,0.038,4,4537,114,0.9857,{"date":316,"open":257,"high":257,"low":257,"close":257,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-09",0.02,2.15,584.428572,91,0.9462,{"date":323,"open":226,"high":226,"low":274,"close":274,"change":324,"percent_change":325,"volume":326,"transactions":320,"vwap":327},"2026-09-08",-0.01,-1.06,2793.159544,0.9851,{"date":329,"open":246,"high":226,"low":330,"close":237,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-04",0.8877,-0.11,-10.48,6769.376642,97,0.9584,{"date":337,"open":99,"high":338,"low":226,"close":99,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-03",1.0995,-0.049,-4.46,11374.170636,130,1.0613,{"date":345,"open":226,"high":346,"low":293,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-02",1.0994,1.099,0.059,5.67,10989.174657,293,1.0456,{"date":354,"open":355,"high":226,"low":246,"close":226,"change":114,"percent_change":356,"volume":357,"transactions":242,"vwap":358},"2026-09-01",1.015,-2.8,4822.126214,1.0176,{"date":360,"open":256,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-31",1.215,1.06,1.07,-0.1094,-9.28,92430.327434,518,1.1331,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-28",0.9991,1.29,1.1794,0.1494,14.5,44546.51255,642,1.158,{"date":380,"open":381,"high":78,"low":381,"close":283,"change":18,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-27",0.9282,13.19,106385.524246,369,1.0212,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-26",0.9719,0.8701,0.91,-0.07,-7.14,27358.193611,182,0.9285,{"date":397,"open":398,"high":362,"low":398,"close":293,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-25",0.879949,0.1221,14.23,38506.152639,241,0.987,{"date":405,"open":406,"high":407,"low":408,"close":408,"change":409,"percent_change":307,"volume":410,"transactions":411,"vwap":412},"2026-08-24",0.86995,0.9199,0.8579,0.0087,2275.757903,39,0.9088,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-21",0.88995,0.8492,-0.0622,-6.82,905,64,0.864,{"date":423,"open":293,"high":172,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-20",0.9062,0.9114,-0.0211,-2.26,3046.918435,59,0.944,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-19",0.85,0.979899,0.8484,0.93245,0.0974,11.66,24627.632618,148,0.8801,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-18",0.769899,0.8399,0.6913,0.83505,0.1049,14.37,36888.632618,125,0.7655,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-17",0.69,0.74,0.6555,0.7301,0.0451,6.58,18915.583971,75,0.7124,{"date":465,"open":455,"high":455,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-14",0.6833,0.685,-0.0028,-0.41,30293,35,0.6859,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-13",0.76,0.7877,0.6597,0.6878,-0.0921,-11.81,33134,120,0.7361,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-12",0.78,0.7852,0.7502,0.7799,-0.0004,-0.05,46951,83,0.7578,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-11",0.77,0.7987,0.7685,0.7803,-0.0214,-2.67,30479.451188,42,0.7718,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-10",0.82035,0.8204,0.7375,0.8017,-0.0193,-2.35,30250,111,0.7641,{"date":518,"open":519,"high":520,"low":475,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",0.769,0.821,0.052,6.76,30959.836042,77,0.7958,{"date":527,"open":528,"high":519,"low":529,"close":519,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-06",0.7279,0.7266,0.047,6.51,30352.31666,47,0.728,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":493,"vwap":544},"2026-08-05",0.725,0.7699,0.7199,0.722,-0.018,-2.43,30272.04,0.7239,{"date":546,"open":547,"high":548,"low":456,"close":456,"change":114,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-04",0.8114,0.82,-3.9,31226.597718,112,0.7548,{"date":554,"open":555,"high":556,"low":497,"close":497,"change":294,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",0.857,0.87,-7.23,31518.087488,145,0.7975,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",0.8469,0.8203,0.83,-0.0333,-3.86,31998.6,57,0.8457,{"date":572,"open":548,"high":573,"low":548,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-30",0.8699,0.8633,0.0333,4.01,30169.455486,62,0.8645,{"date":581,"open":582,"high":573,"low":565,"close":565,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-29",0.8677,-0.04,-4.6,30655.740528,54,0.8667,{"date":589,"open":590,"high":591,"low":556,"close":556,"change":592,"percent_change":324,"volume":593,"transactions":586,"vwap":594},"2026-07-28",0.8799,0.8891,-0.0001,30574.449334,0.8847,{"date":596,"open":255,"high":255,"low":556,"close":389,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-27",-0.0599,-6.44,30400.384842,103,0.9124,{"date":603,"open":255,"high":293,"low":255,"close":274,"change":324,"percent_change":325,"volume":604,"transactions":605,"vwap":606},"2026-07-24",30602.128204,52,0.9645,{"date":608,"open":255,"high":129,"low":255,"close":237,"change":286,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-23",1.08,30865.874047,58,0.974,{"date":614,"open":226,"high":226,"low":274,"close":274,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-22",-0.09,-8.82,30552,86,1.0154,{"date":621,"open":622,"high":307,"low":172,"close":307,"change":317,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-21",1.002,2,30696.6399,68,1.0143,{"date":628,"open":362,"high":363,"low":172,"close":172,"change":324,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-20",-0.99,56891.998813,122,1.0536,{"date":634,"open":307,"high":307,"low":246,"close":246,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":246},"2026-07-17",-0.02,-1.94,51100,{"date":639,"open":363,"high":363,"low":283,"close":283,"change":635,"percent_change":640,"volume":641,"transactions":9,"vwap":283},"2026-07-16",-1.9,52000,{"date":643,"open":226,"high":644,"low":283,"close":99,"change":324,"percent_change":645,"volume":646,"transactions":9,"vwap":99},"2026-07-15",1.13,-0.94,52100,{"date":648,"open":283,"high":649,"low":283,"close":362,"change":286,"percent_change":257,"volume":650,"transactions":9,"vwap":362},"2026-07-14",1.088,35100,{"date":652,"open":653,"high":654,"low":653,"close":99,"change":317,"percent_change":655,"volume":656,"transactions":9,"vwap":99},"2026-07-13",0.98100001,1.12,1.94,51800,{"date":658,"open":307,"high":362,"low":246,"close":283,"change":635,"percent_change":640,"volume":659,"transactions":9,"vwap":283},"2026-07-10",41900,{"date":661,"open":662,"high":663,"low":172,"close":99,"change":583,"percent_change":664,"volume":665,"transactions":9,"vwap":99},"2026-07-09",1.11,1.115,-3.67,60300,{"date":667,"open":206,"high":668,"low":362,"close":78,"change":491,"percent_change":669,"volume":670,"transactions":9,"vwap":78},"2026-07-08",1.2,-4.39,49400,{"date":672,"open":227,"high":206,"low":673,"close":229,"change":164,"percent_change":674,"volume":675,"transactions":9,"vwap":229},"2026-07-07",1.118,2.7,97100,{"date":677,"open":668,"high":678,"low":217,"close":662,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":662},"2026-07-06",1.23,-0.08,-6.72,106300,{"date":683,"open":684,"high":204,"low":227,"close":206,"change":685,"percent_change":169,"volume":686,"transactions":9,"vwap":206},"2026-07-02",1.18,0.005,168200,{"date":688,"open":217,"high":668,"low":78,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-01",1.185,0.085,7.73,147900,{"date":694,"open":217,"high":644,"low":609,"close":217,"change":324,"percent_change":695,"volume":696,"transactions":9,"vwap":217},"2026-06-30",-0.9,101200,{"date":698,"open":644,"high":215,"low":217,"close":662,"change":286,"percent_change":390,"volume":699,"transactions":9,"vwap":662},"2026-06-29",100300,{"date":701,"open":609,"high":256,"low":363,"close":217,"change":324,"percent_change":695,"volume":702,"transactions":9,"vwap":217},"2026-06-26",118700,{"date":704,"open":609,"high":705,"low":362,"close":662,"change":286,"percent_change":390,"volume":706,"transactions":9,"vwap":662},"2026-06-25",1.135,98200,{"date":708,"open":217,"high":662,"low":226,"close":217,"change":709,"percent_change":709,"volume":710,"transactions":9,"vwap":217},"2026-06-24",0,121400,{"date":712,"open":78,"high":713,"low":362,"close":217,"change":324,"percent_change":695,"volume":714,"transactions":9,"vwap":217},"2026-06-23",1.137,87700,{"date":716,"open":662,"high":227,"low":662,"close":662,"change":324,"percent_change":717,"volume":718,"transactions":9,"vwap":662},"2026-06-22",-0.89,73800,{"date":720,"open":609,"high":229,"low":609,"close":654,"change":317,"percent_change":721,"volume":722,"transactions":9,"vwap":654},"2026-06-18",1.82,66100,{"date":724,"open":78,"high":662,"low":226,"close":217,"change":324,"percent_change":695,"volume":725,"transactions":9,"vwap":217},"2026-06-17",65700,{"date":727,"open":684,"high":684,"low":609,"close":662,"change":709,"percent_change":709,"volume":728,"transactions":9,"vwap":662},"2026-06-16",71700,{"date":730,"open":609,"high":227,"low":363,"close":662,"change":286,"percent_change":390,"volume":731,"transactions":9,"vwap":662},"2026-06-15",81000,{"date":733,"open":662,"high":654,"low":78,"close":217,"change":709,"percent_change":709,"volume":734,"transactions":9,"vwap":217},"2026-06-12",67600,{"date":736,"open":363,"high":256,"low":363,"close":217,"change":709,"percent_change":709,"volume":737,"transactions":9,"vwap":217},"2026-06-11",91800,{"date":739,"open":363,"high":662,"low":740,"close":217,"change":709,"percent_change":709,"volume":741,"transactions":9,"vwap":217},"2026-06-10",1.0039999,152600,{"date":743,"open":744,"high":229,"low":744,"close":217,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":217},"2026-06-09",0.99000001,0.09,8.91,170200,{"date":749,"open":226,"high":99,"low":172,"close":246,"change":294,"percent_change":750,"volume":751,"transactions":9,"vwap":246},"2026-06-08",-5.61,145600,{"date":753,"open":362,"high":217,"low":226,"close":363,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":363},"2026-06-05",-0.015,-1.38,118600,{"date":758,"open":363,"high":662,"low":307,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-04",1.085,-0.025,-2.25,118200,{"date":764,"open":229,"high":229,"low":765,"close":662,"change":635,"percent_change":766,"volume":767,"transactions":9,"vwap":662},"2026-06-03",0.98000002,-1.77,152800,{"date":769,"open":770,"high":771,"low":765,"close":644,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":644},"2026-06-02",1.054,1.205,0.07,6.6,118000,{"date":776,"open":363,"high":777,"low":362,"close":362,"change":583,"percent_change":778,"volume":779,"transactions":9,"vwap":362},"2026-06-01",1.087,-3.64,19800,{"date":781,"open":99,"high":662,"low":782,"close":217,"change":70,"percent_change":783,"volume":784,"transactions":9,"vwap":217},"2026-05-29",0.93000001,4.76,134000,{"date":786,"open":765,"high":759,"low":765,"close":99,"change":70,"percent_change":787,"volume":788,"transactions":9,"vwap":99},"2026-05-28",5,142900,{"date":790,"open":246,"high":307,"low":172,"close":172,"change":324,"percent_change":629,"volume":791,"transactions":9,"vwap":172},"2026-05-27",121900,{"date":793,"open":307,"high":307,"low":172,"close":246,"change":635,"percent_change":636,"volume":794,"transactions":9,"vwap":246},"2026-05-26",130900,{"date":796,"open":172,"high":283,"low":172,"close":283,"change":709,"percent_change":709,"volume":797,"transactions":9,"vwap":283},"2026-05-22",124800,{"date":799,"open":246,"high":283,"low":172,"close":283,"change":324,"percent_change":800,"volume":801,"transactions":9,"vwap":283},"2026-05-21",-0.96,121700,{"date":803,"open":246,"high":226,"low":172,"close":226,"change":164,"percent_change":804,"volume":805,"transactions":9,"vwap":226},"2026-05-20",2.97,126600,{"date":807,"open":808,"high":307,"low":808,"close":246,"change":324,"percent_change":809,"volume":810,"transactions":9,"vwap":246},"2026-05-19",0.98900002,-0.98,150100,{"date":812,"open":808,"high":307,"low":808,"close":307,"change":709,"percent_change":709,"volume":813,"transactions":9,"vwap":307},"2026-05-18",129900,{"date":815,"open":307,"high":283,"low":744,"close":307,"change":286,"percent_change":129,"volume":816,"transactions":9,"vwap":307},"2026-05-15",117200,{"date":818,"open":172,"high":226,"low":172,"close":246,"change":114,"percent_change":819,"volume":820,"transactions":9,"vwap":246},"2026-05-14",-2.88,123700,{"date":822,"open":246,"high":226,"low":172,"close":226,"change":286,"percent_change":823,"volume":824,"transactions":9,"vwap":226},"2026-05-13",0.97,125800,{"date":826,"open":99,"high":99,"low":744,"close":283,"change":635,"percent_change":640,"volume":827,"transactions":9,"vwap":283},"2026-05-12",119400,{"date":829,"open":830,"high":609,"low":831,"close":99,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":99},"2026-05-11",0.75999999,0.75300002,0.241,29.79,192200,{"date":836,"open":455,"high":782,"low":455,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-08",0.80900002,0.139,20.75,390400,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-07",0.67500001,0.64999998,0.67000002,-0.035,-4.96,7100,{"date":850,"open":851,"high":852,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-06",0.65100002,0.70499998,0.027,3.98,19300,{"date":857,"open":858,"high":455,"low":844,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-05",0.68300003,0.67799997,-0.005,-0.73,9100,{"date":864,"open":865,"high":866,"low":865,"close":858,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":858},"2026-05-04",0.58600003,0.73000002,0.079,13.08,57200,{"date":871,"open":872,"high":851,"low":873,"close":874,"change":339,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-01",0.62,0.59799999,0.60399997,-7.5,30100,{"date":878,"open":879,"high":845,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-04-30",0.65600002,0.62199998,0.653,0.036,5.83,33800,{"date":886,"open":830,"high":887,"low":865,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-04-29",0.78500003,0.61699998,-0.181,-22.68,133200,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-04-28",0.69999999,0.80000001,0.79799998,0.075,10.37,17300,{"date":901,"open":866,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-04-27",0.764,0.69599998,0.72299999,-0.046,-5.98,82000,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-04-24",0.708,0.80800003,0.76899999,0.029,3.92,15600,{"date":917,"open":904,"high":918,"low":919,"close":920,"change":294,"percent_change":875,"volume":921,"transactions":9,"vwap":920},"2026-04-23",0.81,0.71799999,0.74000001,41300,{"date":923,"open":924,"high":925,"low":926,"close":895,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":895},"2026-04-22",0.81800002,0.81999999,0.75199997,-0.044,-5.21,57400,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":936,"volume":788,"transactions":9,"vwap":934},"2026-04-21",0.71899998,0.86799997,0.84399998,0.064,8.21,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":51,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-04-20",0.76800001,0.79000002,0.70999998,0.77999997,5.41,476700,{"date":946,"open":920,"high":947,"low":948,"close":920,"change":219,"percent_change":949,"volume":950,"transactions":9,"vwap":920},"2026-04-17",0.94999999,0.611,27.59,14642600,{"date":952,"open":24,"high":953,"low":24,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-04-16",0.648,0.57999998,-0.034,-5.54,7094100,{"date":959,"open":960,"high":844,"low":954,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-15",0.58099997,0.61400002,0.004,0.66,2600,{"date":966,"open":967,"high":967,"low":954,"close":968,"change":685,"percent_change":565,"volume":969,"transactions":9,"vwap":968},"2026-04-14",0.63999999,0.61000001,1900,{"date":971,"open":967,"high":972,"low":973,"close":973,"change":709,"percent_change":709,"volume":974,"transactions":9,"vwap":973},"2026-04-13",0.65499997,0.60500002,4300,{"date":976,"open":973,"high":973,"low":973,"close":973,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":973},"2026-04-10",-0.033,-5.17,600,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-09",0.60600001,0.63800001,0.013,2.08,5700,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":760,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-08",0.62800002,0.625,-3.85,1100,{"date":994,"open":844,"high":844,"low":844,"close":844,"change":164,"percent_change":995,"volume":996,"transactions":9,"vwap":844},"2026-04-07",4.84,700,{"date":998,"open":999,"high":1000,"low":999,"close":872,"change":286,"percent_change":1001,"volume":1002,"transactions":9,"vwap":872},"2026-04-06",0.60000002,0.662,1.64,14800,{"date":1004,"open":968,"high":1000,"low":968,"close":968,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":968},"2026-04-02",-0.013,-2.09,2100,{"date":1009,"open":968,"high":1010,"low":968,"close":1010,"change":541,"percent_change":1011,"volume":979,"transactions":9,"vwap":1010},"2026-04-01",0.62300003,-2.81,{"date":1013,"open":872,"high":1014,"low":872,"close":1014,"change":1015,"percent_change":1016,"volume":992,"transactions":9,"vwap":1014},"2026-03-31",0.64099997,0.021,3.39,{"date":1018,"open":872,"high":872,"low":872,"close":872,"change":709,"percent_change":709,"volume":1019,"transactions":9,"vwap":872},"2026-03-30",1800,{"date":1021,"open":872,"high":872,"low":872,"close":872,"change":709,"percent_change":709,"volume":311,"transactions":9,"vwap":872},"2026-03-27",{"date":1023,"open":953,"high":953,"low":872,"close":872,"change":1024,"percent_change":1025,"volume":173,"transactions":9,"vwap":872},"2026-03-26",-0.028,-4.32,{"date":1027,"open":1028,"high":953,"low":1028,"close":953,"change":984,"percent_change":1029,"volume":1030,"transactions":9,"vwap":953},"2026-03-25",0.63499999,2.05,500,{"date":1032,"open":1028,"high":1028,"low":1028,"close":1028,"change":709,"percent_change":709,"volume":709,"transactions":9,"vwap":1028},"2026-03-24",{"date":1034,"open":1028,"high":1028,"low":1028,"close":1028,"change":709,"percent_change":709,"volume":709,"transactions":9,"vwap":1028},"2026-03-23",{"date":1036,"open":1037,"high":1028,"low":872,"close":1028,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1028},"2026-03-20",0.63099998,0.025,4.1,800,{"date":1042,"open":845,"high":845,"low":968,"close":968,"change":846,"percent_change":1043,"volume":1044,"transactions":9,"vwap":968},"2026-03-19",-5.43,2800,{"date":1046,"open":872,"high":1047,"low":872,"close":1047,"change":1038,"percent_change":1048,"volume":979,"transactions":9,"vwap":1047},"2026-03-18",0.64499998,4.03,{"date":1050,"open":844,"high":1051,"low":872,"close":872,"change":114,"percent_change":1052,"volume":1053,"transactions":9,"vwap":872},"2026-03-17",0.65399998,-4.62,5100,{"date":1055,"open":844,"high":455,"low":872,"close":844,"change":583,"percent_change":1056,"volume":986,"transactions":9,"vwap":844},"2026-03-16",-5.8,{"date":1058,"open":1059,"high":455,"low":844,"close":455,"change":709,"percent_change":709,"volume":1060,"transactions":9,"vwap":455},"2026-03-13",0.66900003,1300,{"date":1062,"open":1063,"high":866,"low":844,"close":455,"change":164,"percent_change":1064,"volume":1065,"transactions":9,"vwap":455},"2026-03-12",0.66000003,4.55,2000,{"date":1067,"open":455,"high":455,"low":844,"close":1063,"change":955,"percent_change":1068,"volume":986,"transactions":9,"vwap":1063},"2026-03-11",-4.9,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":709,"percent_change":709,"volume":709,"transactions":9,"vwap":1071},"2026-03-10",0.69400001,{"date":1073,"open":1071,"high":1071,"low":1071,"close":1071,"change":541,"percent_change":1074,"volume":992,"transactions":9,"vwap":1071},"2026-03-09",-2.53,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":51,"percent_change":1078,"volume":996,"transactions":9,"vwap":1077},"2026-03-06",0.71200001,5.95,{"date":1080,"open":1063,"high":1081,"low":1063,"close":1081,"change":1082,"percent_change":1083,"volume":1060,"transactions":9,"vwap":1081},"2026-03-05",0.67199999,0.014,2.13,{"date":1085,"open":967,"high":1086,"low":967,"close":1087,"change":317,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-03-04",0.66100001,0.65799999,3.13,3200,{"date":1091,"open":983,"high":1063,"low":983,"close":983,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":983},"2026-03-03",-0.012,-1.85,23100,{"date":1096,"open":1097,"high":866,"low":999,"close":844,"change":679,"percent_change":1098,"volume":1099,"transactions":9,"vwap":844},"2026-03-02",0.71499997,-10.96,41700,{"date":1101,"open":1102,"high":1102,"low":866,"close":866,"change":294,"percent_change":1103,"volume":969,"transactions":9,"vwap":866},"2026-02-27",0.74400002,-7.59,{"date":1105,"open":866,"high":940,"low":866,"close":940,"change":709,"percent_change":709,"volume":1106,"transactions":9,"vwap":940},"2026-02-26",1400,{"date":1108,"open":940,"high":940,"low":940,"close":940,"change":709,"percent_change":709,"volume":1044,"transactions":9,"vwap":940},"2026-02-25",{"date":1110,"open":940,"high":940,"low":940,"close":940,"change":1111,"percent_change":1112,"volume":1030,"transactions":9,"vwap":940},"2026-02-24",-0.016,-1.99,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":1089,"transactions":9,"vwap":1115},"2026-02-23",0.80599999,0.006,0.75,{"date":1119,"open":895,"high":895,"low":895,"close":895,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":895},"2026-02-20",-0.007,-0.87,200,{"date":1124,"open":1125,"high":918,"low":1125,"close":1126,"change":860,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-02-19",0.78899997,0.80699998,-0.62,2700,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-02-18",0.829,0.81199998,0.022,2.78,9800,{"date":1137,"open":1138,"high":1138,"low":940,"close":940,"change":114,"percent_change":1139,"volume":1106,"transactions":9,"vwap":940},"2026-02-17",0.80199999,-3.66,{"date":1141,"open":1142,"high":1142,"low":925,"close":925,"change":709,"percent_change":709,"volume":1143,"transactions":9,"vwap":925},"2026-02-13",0.87699997,5600,{"date":1145,"open":1146,"high":925,"low":1146,"close":925,"change":164,"percent_change":1147,"volume":1019,"transactions":9,"vwap":925},"2026-02-12",0.76499999,3.8,{"date":1149,"open":940,"high":556,"low":942,"close":940,"change":286,"percent_change":1150,"volume":1151,"transactions":9,"vwap":940},"2026-02-11",1.28,3600,{"date":1153,"open":920,"high":942,"low":920,"close":942,"change":317,"percent_change":1154,"volume":1155,"transactions":9,"vwap":942},"2026-02-10",2.63,2200,{"date":1157,"open":895,"high":895,"low":830,"close":830,"change":1158,"percent_change":1159,"volume":1151,"transactions":9,"vwap":830},"2026-02-09",-0.061,-7.43,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-02-06",0.88999999,0.82099998,-0.029,-3.41,32100,{"date":1168,"open":924,"high":1169,"low":940,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-02-05",0.86000001,0.85000002,0.055,6.92,22700,{"date":1175,"open":830,"high":1176,"low":830,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-02-04",0.79500002,0.034,4.47,11700,{"date":1181,"open":1182,"high":1182,"low":1117,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-02-03",0.76999998,0.76099998,-0.006,-0.78,4800,{"date":1188,"open":941,"high":1189,"low":903,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-02-02",0.76700002,0.057,8.03,5200,{"date":1194,"open":941,"high":1195,"low":941,"close":941,"change":709,"percent_change":709,"volume":1196,"transactions":9,"vwap":941},"2026-01-30",0.75099999,6500,{"date":1198,"open":455,"high":1199,"low":455,"close":941,"change":114,"percent_change":1200,"volume":1201,"transactions":9,"vwap":941},"2026-01-29",0.72000003,-4.05,8800,{"date":1203,"open":455,"high":1204,"low":455,"close":920,"change":709,"percent_change":709,"volume":1205,"transactions":9,"vwap":920},"2026-01-28",0.75400001,19600,{"date":1207,"open":866,"high":1189,"low":866,"close":920,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":920},"2026-01-27",-0.001,-0.13,10400,{"date":1212,"open":919,"high":926,"low":919,"close":1213,"change":1214,"percent_change":184,"volume":1215,"transactions":9,"vwap":1213},"2026-01-26",0.741,0.015,3400,{"date":1217,"open":1189,"high":1189,"low":894,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-01-23",0.72600001,0.054,8.04,11100,{"date":1223,"open":851,"high":866,"low":851,"close":1081,"change":1024,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1081},"2026-01-22",-4,7400,{"date":1227,"open":1063,"high":866,"low":1063,"close":894,"change":164,"percent_change":1228,"volume":1229,"transactions":9,"vwap":894},"2026-01-21",4.48,13600,{"date":1231,"open":881,"high":830,"low":881,"close":845,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":845},"2026-01-20",-0.032,-4.56,41100,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1237,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1237},"2026-01-16",0.70200002,0.72100002,-0.038,-5.14,4200,{"date":1243,"open":920,"high":1170,"low":941,"close":920,"change":51,"percent_change":1244,"volume":1245,"transactions":9,"vwap":920},"2026-01-15",5.71,53100,{"date":1247,"open":455,"high":830,"low":1248,"close":894,"change":1249,"percent_change":227,"volume":1250,"transactions":9,"vwap":894},"2026-01-14",0.67299998,0.008,104500,{"date":1252,"open":1199,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-01-13",0.755,0.69199997,0.002,0.29,8100,{"date":1259,"open":845,"high":1260,"low":1261,"close":455,"change":301,"percent_change":1262,"volume":1263,"transactions":9,"vwap":455},"2026-01-12",0.72500002,0.63,-1.15,5800,{"date":1265,"open":1261,"high":1266,"low":1261,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-01-09",0.72899997,0.69800001,0.048,7.38,53300,{"date":1272,"open":872,"high":455,"low":888,"close":844,"change":324,"percent_change":1273,"volume":1274,"transactions":9,"vwap":844},"2026-01-08",-1.52,8200,{"date":1276,"open":844,"high":1086,"low":844,"close":1063,"change":324,"percent_change":1277,"volume":1106,"transactions":9,"vwap":1063},"2026-01-07",-1.49,{"date":1279,"open":1280,"high":455,"low":845,"close":845,"change":709,"percent_change":709,"volume":1281,"transactions":9,"vwap":845},"2026-01-06",0.67900002,8700,{"date":1283,"open":1284,"high":455,"low":1284,"close":845,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":845},"2026-01-05",0.66600001,-0.003,-0.45,3100,{"date":1289,"open":1261,"high":1290,"low":1261,"close":1248,"change":1285,"percent_change":1291,"volume":1186,"transactions":9,"vwap":1248},"2026-01-02",0.68000001,-0.44,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1294,"change":709,"percent_change":709,"volume":1241,"transactions":9,"vwap":1294},"2025-12-31",0.676,0.68599999,{"date":1297,"open":1063,"high":1117,"low":844,"close":1294,"change":1082,"percent_change":1298,"volume":884,"transactions":9,"vwap":1294},"2025-12-30",2.11,{"date":1300,"open":1301,"high":455,"low":844,"close":1000,"change":1255,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1000},"2025-12-29",0.65200001,0.3,13500,{"date":1305,"open":1204,"high":1204,"low":1063,"close":1063,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1063},"2025-12-26",-0.076,-10.33,11800,{"date":1310,"open":830,"high":830,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2025-12-24",0.70300001,0.736,-0.063,-7.88,9300,{"date":1317,"open":1117,"high":1318,"low":1117,"close":1318,"change":1208,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2025-12-23",0.79900002,-0.12,4100,{"date":1322,"open":942,"high":925,"low":1204,"close":895,"change":635,"percent_change":1323,"volume":1324,"transactions":9,"vwap":895},"2025-12-22",-2.44,8400,{"date":1326,"open":940,"high":1327,"low":1328,"close":925,"change":324,"percent_change":1329,"volume":1330,"transactions":9,"vwap":925},"2025-12-19",0.82499999,0.77100003,-1.2,7700,{"date":1332,"open":918,"high":1333,"low":1115,"close":1333,"change":1285,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2025-12-18",0.82999998,-0.36,11000,{"date":1337,"open":1333,"high":1170,"low":1138,"close":1338,"change":1208,"percent_change":1319,"volume":1339,"transactions":9,"vwap":1338},"2025-12-17",0.833,28100,{"date":1341,"open":1182,"high":1342,"low":1182,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2025-12-16",0.83999997,0.83399999,0.018,2.21,12400,{"date":1348,"open":942,"high":1349,"low":1189,"close":1350,"change":1092,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2025-12-15",0.82800001,0.81599998,-1.45,16200,{"date":1354,"open":920,"high":1355,"low":920,"close":1349,"change":1255,"percent_change":1356,"volume":1094,"transactions":9,"vwap":1349},"2025-12-12",0.83099997,0.24,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2025-12-11",0.75599998,0.83600003,0.82599998,0.031,3.9,20900,{"date":1366,"open":1367,"high":1367,"low":1117,"close":1176,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1176},"2025-12-10",0.88,-0.121,-13.21,29000,{"date":1372,"open":172,"high":246,"low":1367,"close":1373,"change":1374,"percent_change":104,"volume":1375,"transactions":9,"vwap":1373},"2025-12-09",0.91600001,0.001,83500,{"date":1377,"open":941,"high":1378,"low":941,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2025-12-08",0.917,0.91500002,0.137,17.61,163800,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2025-12-05",0.88300002,0.91799998,0.70099998,0.778,-0.194,-19.96,830100,{"date":1393,"open":1182,"high":218,"low":1182,"close":1394,"change":1395,"percent_change":471,"volume":1396,"transactions":9,"vwap":1394},"2025-12-04",0.972,0.252,20749300,{"date":1398,"open":1399,"high":1399,"low":1387,"close":1199,"change":114,"percent_change":1224,"volume":1400,"transactions":9,"vwap":1199},"2025-12-03",0.759,21100,{"date":1402,"open":1063,"high":1117,"low":1403,"close":1117,"change":745,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1117},"2025-12-02",0.65700001,13.64,7200,{"date":1407,"open":1037,"high":1408,"low":1037,"close":1063,"change":709,"percent_change":709,"volume":1019,"transactions":9,"vwap":1063},"2025-12-01",0.68900001,{"date":1410,"open":1403,"high":1411,"low":1403,"close":1063,"change":317,"percent_change":1088,"volume":1412,"transactions":9,"vwap":1063},"2025-11-28",0.69099998,3300,{"date":1414,"open":968,"high":1311,"low":968,"close":967,"change":1415,"percent_change":1416,"volume":1257,"transactions":9,"vwap":967},"2025-11-26",0.012,1.91,{"date":1418,"open":845,"high":845,"low":989,"close":989,"change":1239,"percent_change":1419,"volume":1420,"transactions":9,"vwap":989},"2025-11-25",-5.71,19000,{"date":1422,"open":1423,"high":455,"low":1423,"close":1284,"change":1285,"percent_change":1286,"volume":1424,"transactions":9,"vwap":1284},"2025-11-24",0.58999997,11200,{"date":1426,"open":1261,"high":845,"low":999,"close":1059,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1059},"2025-11-21",0.042,6.7,19100,{"date":1431,"open":967,"high":967,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":1030,"transactions":9,"vwap":1432},"2025-11-20",0.62699997,-0.002,-0.32,{"date":1436,"open":999,"high":967,"low":999,"close":1437,"change":1438,"percent_change":1439,"volume":1151,"transactions":9,"vwap":1437},"2025-11-19",0.62900001,0.009,1.45,{"date":1441,"open":844,"high":844,"low":872,"close":872,"change":114,"percent_change":1052,"volume":1442,"transactions":9,"vwap":872},"2025-11-18",7600,{"date":1444,"open":851,"high":894,"low":844,"close":844,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":844},"2025-11-17",-0.052,-7.41,12000,{"date":1449,"open":942,"high":895,"low":894,"close":1237,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1237},"2025-11-14",-0.102,-12.69,26400,{"date":1454,"open":1399,"high":1455,"low":926,"close":1455,"change":1438,"percent_change":644,"volume":1263,"transactions":9,"vwap":1455},"2025-11-13",0.80400002,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1176,"change":114,"percent_change":778,"volume":1405,"transactions":9,"vwap":1176},"2025-11-12",0.78299999,0.84600002,{"date":1461,"open":1131,"high":1342,"low":1462,"close":1327,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1327},"2025-11-11",0.815,0.037,4.7,6200,{"date":1467,"open":1342,"high":1342,"low":1468,"close":1469,"change":1445,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-11-10",0.77399999,0.78799999,-6.19,7800,{"date":1473,"open":556,"high":1474,"low":1342,"close":1342,"change":294,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1342},"2025-11-07",0.89999998,-6.67,14200,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1474,"change":1133,"percent_change":1481,"volume":1263,"transactions":9,"vwap":1474},"2025-11-06",0.87599999,0.97000003,2.51,{"date":1483,"open":237,"high":237,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-11-05",0.87800002,-0.085,-8.83,3800,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-11-04",0.88099998,0.963,0.043,4.67,12700,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1498,"change":709,"percent_change":709,"volume":1499,"transactions":9,"vwap":1498},"2025-11-03",0.96399999,0.92000002,8600,{"date":1501,"open":1498,"high":1502,"low":1498,"close":1498,"change":709,"percent_change":709,"volume":848,"transactions":9,"vwap":1498},"2025-10-31",0.95899999,{"date":1504,"open":1498,"high":1498,"low":1498,"close":1498,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1498},"2025-10-30",-0.043,-4.47,1700,{"date":1509,"open":1510,"high":1491,"low":1510,"close":1491,"change":1511,"percent_change":44,"volume":1274,"transactions":9,"vwap":1491},"2025-10-29",0.93099999,0.003,{"date":1513,"open":765,"high":765,"low":1514,"close":1514,"change":286,"percent_change":99,"volume":1471,"transactions":9,"vwap":1514},"2025-10-28",0.95999998,{"date":1516,"open":782,"high":765,"low":782,"close":947,"change":317,"percent_change":318,"volume":1517,"transactions":9,"vwap":947},"2025-10-27",10600,{"date":1519,"open":1498,"high":765,"low":1520,"close":782,"change":164,"percent_change":1521,"volume":1522,"transactions":9,"vwap":782},"2025-10-24",0.87099999,3.33,22200,{"date":1524,"open":782,"high":307,"low":1474,"close":1474,"change":114,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1474},"2025-10-23",-3.23,41800,{"date":1528,"open":172,"high":78,"low":1367,"close":782,"change":331,"percent_change":1529,"volume":1530,"transactions":9,"vwap":782},"2025-10-22",-10.58,38000,{"date":1532,"open":78,"high":78,"low":765,"close":226,"change":635,"percent_change":1533,"volume":1534,"transactions":9,"vwap":226},"2025-10-21",-1.89,70800,{"date":1536,"open":226,"high":654,"low":1537,"close":362,"change":286,"percent_change":257,"volume":1538,"transactions":9,"vwap":362},"2025-10-20",1.025,24600,{"date":1540,"open":1514,"high":99,"low":1514,"close":99,"change":772,"percent_change":1541,"volume":1542,"transactions":9,"vwap":99},"2025-10-17",7.14,52900,{"date":1544,"open":1545,"high":644,"low":1545,"close":765,"change":635,"percent_change":1546,"volume":1547,"transactions":9,"vwap":765},"2025-10-16",0.94499999,-2,26900,{"date":1549,"open":765,"high":283,"low":1550,"close":172,"change":709,"percent_change":709,"volume":1551,"transactions":9,"vwap":172},"2025-10-15",0.97500002,20700,{"date":1553,"open":1514,"high":172,"low":237,"close":172,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":172},"2025-10-14",0.083,9.05,7300,{"date":1558,"open":1559,"high":1559,"low":1378,"close":1378,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1378},"2025-10-13",0.94599998,-0.004,-0.43,5400,{"date":1564,"open":782,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-10-10",0.97100002,0.921,-0.009,-0.97,5900,{"date":1571,"open":1498,"high":765,"low":1498,"close":782,"change":583,"percent_change":1572,"volume":1573,"transactions":9,"vwap":782},"2025-10-09",-4.12,2900,{"date":1575,"open":1480,"high":1576,"low":1577,"close":1480,"change":1116,"percent_change":872,"volume":1578,"transactions":9,"vwap":1480},"2025-10-08",0.977,0.96899998,15700,{"date":1580,"open":1498,"high":1581,"low":1498,"close":1497,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1497},"2025-10-07",0.97799999,0.049,5.36,14600,{"date":1586,"open":744,"high":744,"low":1587,"close":1379,"change":1588,"percent_change":1589,"volume":1002,"transactions":9,"vwap":1379},"2025-10-06",0.89099997,-0.048,-4.98,{"date":1591,"open":556,"high":283,"low":556,"close":1491,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1491},"2025-10-03",0.053,5.82,30500,{"date":1596,"open":1169,"high":1597,"low":1169,"close":1597,"change":286,"percent_change":662,"volume":1598,"transactions":9,"vwap":1597},"2025-10-02",0.91000003,7900,{"date":1600,"open":1367,"high":1498,"low":1367,"close":1474,"change":709,"percent_change":709,"volume":1065,"transactions":9,"vwap":1474},"2025-10-01",{"date":1602,"open":237,"high":237,"low":1474,"close":1474,"change":1214,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1474},"2025-09-30",1.69,5000,{"date":1606,"open":1367,"high":1597,"low":1367,"close":1607,"change":685,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-09-29",0.88499999,0.57,9700,{"date":1611,"open":1597,"high":1612,"low":1367,"close":1367,"change":1232,"percent_change":1613,"volume":1053,"transactions":9,"vwap":1367},"2025-09-26",0.93900001,-3.51,{"date":1615,"open":1367,"high":1616,"low":1367,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-09-25",0.912,0.032,3.64,3700,{"date":1621,"open":1622,"high":1622,"low":1367,"close":1367,"change":754,"percent_change":1623,"volume":1487,"transactions":9,"vwap":1367},"2025-09-24",0.91900003,-1.68,{"date":1625,"open":1474,"high":1498,"low":1367,"close":1626,"change":114,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-09-23",0.89499998,-3.24,6000,{"date":1630,"open":1514,"high":1514,"low":556,"close":1631,"change":760,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-09-22",0.92500001,-2.63,23200,{"date":1635,"open":1576,"high":1576,"low":1636,"close":947,"change":1637,"percent_change":1638,"volume":1106,"transactions":9,"vwap":947},"2025-09-19",0.926,0.046,5.09,{"date":1640,"open":1597,"high":172,"low":1641,"close":1642,"change":1120,"percent_change":1643,"volume":1471,"transactions":9,"vwap":1642},"2025-09-18",0.89899999,0.90399998,-0.77,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":549,"volume":1649,"transactions":9,"vwap":1647},"2025-09-17",0.96799999,0.91100001,-0.037,6400,{"date":1651,"open":782,"high":172,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-09-16",0.90899998,0.94800001,0.028,3.04,11400,{"date":1658,"open":1480,"high":744,"low":1386,"close":1498,"change":1659,"percent_change":956,"volume":1660,"transactions":9,"vwap":1498},"2025-09-15",-0.054,16100,{"date":1662,"open":1597,"high":246,"low":1474,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-09-12",0.97399998,0.066,7.27,12300,{"date":1668,"open":217,"high":217,"low":556,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-09-11",0.90799999,-0.322,-26.18,60700,{"date":1674,"open":808,"high":1675,"low":1378,"close":678,"change":36,"percent_change":1676,"volume":1677,"transactions":9,"vwap":678},"2025-09-10",1.77,18.27,397200,{"date":1679,"open":1367,"high":226,"low":1680,"close":226,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":226},"2025-09-09",0.792,0.17,19.54,88100,{"date":1685,"open":1686,"high":1687,"low":1686,"close":556,"change":286,"percent_change":227,"volume":1688,"transactions":9,"vwap":556},"2025-09-08",0.866,0.87900001,6300,{"date":1690,"open":1687,"high":1687,"low":1169,"close":1169,"change":709,"percent_change":709,"volume":1128,"transactions":9,"vwap":1169},"2025-09-05",{"date":1692,"open":1693,"high":1693,"low":1169,"close":1169,"change":709,"percent_change":709,"volume":1507,"transactions":9,"vwap":1169},"2025-09-04",0.86400002,{"date":1695,"open":1641,"high":1641,"low":934,"close":1169,"change":1696,"percent_change":1697,"volume":1155,"transactions":9,"vwap":1169},"2025-09-03",-0.039,-4.34,{"date":1699,"open":1641,"high":1641,"low":1641,"close":1641,"change":1592,"percent_change":1700,"volume":1030,"transactions":9,"vwap":1641},"2025-09-02",6.26,{"date":1702,"open":1162,"high":1162,"low":1459,"close":1459,"change":1703,"percent_change":1704,"volume":992,"transactions":9,"vwap":1459},"2025-08-29",-0.053,-5.9,{"date":1706,"open":1641,"high":1641,"low":1641,"close":1641,"change":1582,"percent_change":1707,"volume":1060,"transactions":9,"vwap":1641},"2025-08-28",5.76,{"date":1709,"open":1170,"high":1170,"low":1170,"close":1170,"change":709,"percent_change":709,"volume":1710,"transactions":9,"vwap":1170},"2025-08-27",8,{"date":1712,"open":1170,"high":1713,"low":1714,"close":1170,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1170},"2025-08-26",0.85900003,0.84200001,-0.019,-2.19,1600,{"date":1719,"open":556,"high":556,"low":1170,"close":1720,"change":1158,"percent_change":1721,"volume":964,"transactions":9,"vwap":1720},"2025-08-25",0.86900002,-6.56,{"date":1723,"open":1498,"high":782,"low":1498,"close":782,"change":1438,"percent_change":293,"volume":1724,"transactions":9,"vwap":782},"2025-08-22",400,{"date":1726,"open":782,"high":782,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":1724,"transactions":9,"vwap":1566},"2025-08-21",{"date":1728,"open":1480,"high":1480,"low":782,"close":782,"change":853,"percent_change":1729,"volume":1730,"transactions":9,"vwap":782},"2025-08-20",2.99,4400,{"date":1732,"open":1733,"high":1386,"low":1733,"close":1733,"change":1567,"percent_change":629,"volume":1019,"transactions":9,"vwap":1733},"2025-08-19",0.903,{"date":1735,"open":1736,"high":1736,"low":1162,"close":1616,"change":301,"percent_change":1121,"volume":1151,"transactions":9,"vwap":1616},"2025-08-18",0.99800003,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1498,"change":1268,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1498},"2025-08-15",0.89300001,0.92699999,0.88700002,5.5,31600,{"date":1745,"open":1746,"high":1367,"low":1747,"close":1748,"change":1133,"percent_change":1749,"volume":1352,"transactions":9,"vwap":1748},"2025-08-14",0.79100001,0.773,0.87199998,2.59,{"date":1751,"open":1170,"high":1170,"low":1170,"close":1170,"change":294,"percent_change":1752,"volume":1060,"transactions":9,"vwap":1170},"2025-08-13",-6.59,{"date":1754,"open":782,"high":1755,"low":1756,"close":1597,"change":294,"percent_change":1470,"volume":1487,"transactions":9,"vwap":1597},"2025-08-12",0.95099998,0.86299998,{"date":1758,"open":765,"high":744,"low":1367,"close":1480,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1480},"2025-08-11",-0.011,-1.12,11300,{"date":1763,"open":765,"high":808,"low":1394,"close":653,"change":1696,"percent_change":1764,"volume":1765,"transactions":9,"vwap":653},"2025-08-08",-3.82,16400,{"date":1767,"open":765,"high":226,"low":765,"close":307,"change":635,"percent_change":1768,"volume":1769,"transactions":9,"vwap":307},"2025-08-07",-1.92,2500,{"date":1771,"open":226,"high":226,"low":226,"close":226,"change":635,"percent_change":1533,"volume":979,"transactions":9,"vwap":226},"2025-08-06",{"date":1773,"open":1774,"high":362,"low":1774,"close":362,"change":1775,"percent_change":1776,"volume":1628,"transactions":9,"vwap":362},"2025-08-05",0.95599997,0.124,13.25,{"date":1778,"open":246,"high":283,"low":1779,"close":1779,"change":391,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-08-04",0.93599999,-6.96,2400,{"date":1783,"open":172,"high":283,"low":765,"close":1784,"change":1116,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-08-01",1.006,0.6,3500,{"date":1788,"open":765,"high":362,"low":765,"close":172,"change":1313,"percent_change":1789,"volume":1790,"transactions":9,"vwap":172},"2025-07-31",-5.93,4600,{"date":1792,"open":172,"high":363,"low":172,"close":1793,"change":1794,"percent_change":1795,"volume":1106,"transactions":9,"vwap":1793},"2025-07-30",1.063,0.063,6.3,{"date":1797,"open":609,"high":217,"low":744,"close":172,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":172},"2025-07-29",-0.065,-6.1,14400,{"date":1802,"open":663,"high":654,"low":1793,"close":238,"change":760,"percent_change":1803,"volume":1804,"transactions":9,"vwap":238},"2025-07-28",-2.29,4500,{"date":1806,"open":668,"high":668,"low":226,"close":78,"change":317,"percent_change":1807,"volume":1808,"transactions":9,"vwap":78},"2025-07-25",1.87,14500,{"date":1810,"open":1811,"high":705,"low":1812,"close":363,"change":324,"percent_change":148,"volume":986,"transactions":9,"vwap":363},"2025-07-24",1.064,1.053,{"date":1814,"open":215,"high":361,"low":362,"close":609,"change":1696,"percent_change":1815,"volume":1649,"transactions":9,"vwap":609},"2025-07-23",-3.49,{"date":1817,"open":78,"high":668,"low":744,"close":1818,"change":867,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-07-22",1.119,7.6,39600,{"date":1822,"open":283,"high":1823,"low":307,"close":226,"change":635,"percent_change":1533,"volume":1824,"transactions":9,"vwap":226},"2025-07-21",1.069,9900,{"date":1826,"open":363,"high":217,"low":1827,"close":362,"change":317,"percent_change":1828,"volume":1790,"transactions":9,"vwap":362},"2025-07-18",1.045,1.92,{"date":1830,"open":355,"high":217,"low":355,"close":226,"change":317,"percent_change":1831,"volume":1832,"transactions":9,"vwap":226},"2025-07-17",1.96,16500,{"date":1834,"open":307,"high":1835,"low":765,"close":307,"change":635,"percent_change":1768,"volume":1836,"transactions":9,"vwap":307},"2025-07-16",1.033,23500,{"date":1838,"open":1498,"high":226,"low":1484,"close":226,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":226},"2025-07-15",0.126,13.79,55500,{"date":1843,"open":1844,"high":947,"low":1844,"close":1845,"change":530,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-07-14",0.85399997,0.91399997,5.42,23900,{"date":1849,"open":1169,"high":933,"low":1342,"close":1850,"change":1082,"percent_change":1001,"volume":1851,"transactions":9,"vwap":1850},"2025-07-11",0.86699998,12500,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1854,"change":1208,"percent_change":1319,"volume":1856,"transactions":9,"vwap":1854},"2025-07-10",0.85299999,0.85799998,10300,{"date":1858,"open":1342,"high":933,"low":1342,"close":1844,"change":1859,"percent_change":1860,"volume":1688,"transactions":9,"vwap":1844},"2025-07-09",-0.014,-1.61,{"date":1862,"open":1474,"high":1379,"low":1169,"close":933,"change":1232,"percent_change":1863,"volume":1656,"transactions":9,"vwap":933},"2025-07-08",-3.56,{"date":1865,"open":1866,"high":765,"low":1474,"close":1474,"change":1867,"percent_change":1868,"volume":1499,"transactions":9,"vwap":1474},"2025-07-07",0.95499998,-0.083,-8.44,{"date":1870,"open":172,"high":172,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-07-03",0.98299998,-0.017,-1.7,2300,{"date":1876,"open":172,"high":172,"low":172,"close":172,"change":709,"percent_change":709,"volume":709,"transactions":9,"vwap":172},"2025-07-02",{"date":1878,"open":765,"high":172,"low":237,"close":172,"change":709,"percent_change":709,"volume":1879,"transactions":9,"vwap":172},"2025-07-01",15200,{"date":1881,"open":99,"high":99,"low":237,"close":172,"change":635,"percent_change":1882,"volume":1883,"transactions":9,"vwap":172},"2025-06-30",-1.96,17800,{"date":1885,"open":644,"high":644,"low":307,"close":307,"change":583,"percent_change":1886,"volume":1320,"transactions":9,"vwap":307},"2025-06-27",-3.77,{"date":1888,"open":78,"high":217,"low":362,"close":362,"change":286,"percent_change":257,"volume":969,"transactions":9,"vwap":362},"2025-06-26",{"date":1890,"open":307,"high":362,"low":307,"close":99,"change":286,"percent_change":1891,"volume":1007,"transactions":9,"vwap":99},"2025-06-25",0.96,{"date":1893,"open":226,"high":226,"low":283,"close":226,"change":164,"percent_change":804,"volume":1894,"transactions":9,"vwap":226},"2025-06-24",1500,{"date":1896,"open":246,"high":99,"low":1866,"close":246,"change":635,"percent_change":636,"volume":1897,"transactions":9,"vwap":246},"2025-06-23",15800,{"date":1899,"open":99,"high":644,"low":765,"close":283,"change":583,"percent_change":1900,"volume":1901,"transactions":9,"vwap":283},"2025-06-20",-3.74,8500,{"date":1903,"open":654,"high":256,"low":363,"close":363,"change":114,"percent_change":1904,"volume":1143,"transactions":9,"vwap":363},"2025-06-18",-2.73,{"date":1906,"open":256,"high":206,"low":609,"close":217,"change":164,"percent_change":1907,"volume":1507,"transactions":9,"vwap":217},"2025-06-17",2.8,{"date":1909,"open":609,"high":684,"low":1910,"close":363,"change":1911,"percent_change":1912,"volume":1598,"transactions":9,"vwap":363},"2025-06-16",1.048,-0.045,-4.04,{"date":1914,"open":99,"high":644,"low":99,"close":663,"change":1915,"percent_change":1916,"volume":1089,"transactions":9,"vwap":663},"2025-06-13",0.035,3.24,{"date":1918,"open":204,"high":204,"low":362,"close":609,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":609},"2025-06-12",-0.15,-12.2,28800,{"date":1923,"open":229,"high":1150,"low":1924,"close":678,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":678},"2025-06-11",1.109,0.08,6.96,19700,{"date":1929,"open":215,"high":684,"low":1930,"close":215,"change":583,"percent_change":1931,"volume":1412,"transactions":9,"vwap":215},"2025-06-10",1.147,-3.36,{"date":1933,"open":215,"high":206,"low":1934,"close":206,"change":18,"percent_change":1935,"volume":1044,"transactions":9,"vwap":206},"2025-06-09",1.145,11.21,{"date":1937,"open":1938,"high":678,"low":226,"close":363,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":363},"2025-06-06",1.21,-0.14,-11.57,27100,{"date":1943,"open":668,"high":1944,"low":668,"close":1938,"change":1911,"percent_change":1945,"volume":1324,"transactions":9,"vwap":1938},"2025-06-05",1.27,-3.59,{"date":1947,"open":1948,"high":1944,"low":1938,"close":1949,"change":1038,"percent_change":1950,"volume":1263,"transactions":9,"vwap":1949},"2025-06-04",1.26,1.255,2.03,{"date":1952,"open":1953,"high":1944,"low":1938,"close":678,"change":324,"percent_change":85,"volume":1562,"transactions":9,"vwap":678},"2025-06-03",1.235,{"date":1955,"open":1944,"high":1944,"low":771,"close":1956,"change":248,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-06-02",1.24,5.08,6800,{"date":1960,"open":609,"high":1956,"low":609,"close":684,"change":70,"percent_change":1961,"volume":1442,"transactions":9,"vwap":684},"2025-05-30",4.42,{"date":1963,"open":1964,"high":227,"low":1965,"close":644,"change":164,"percent_change":1966,"volume":1215,"transactions":9,"vwap":644},"2025-05-29",1.113,1.111,2.73,{"date":1968,"open":226,"high":217,"low":226,"close":217,"change":583,"percent_change":1613,"volume":1135,"transactions":9,"vwap":217},"2025-05-28",{"date":1970,"open":226,"high":215,"low":1663,"close":229,"change":317,"percent_change":1971,"volume":1972,"transactions":9,"vwap":229},"2025-05-27",1.79,27400,{"date":1974,"open":1975,"high":215,"low":283,"close":654,"change":1038,"percent_change":1976,"volume":1106,"transactions":9,"vwap":654},"2025-05-23",1.095,2.28,{"date":1978,"open":78,"high":378,"low":362,"close":1975,"change":754,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1975},"2025-05-22",-1.35,7000,{"date":1982,"open":229,"high":215,"low":78,"close":662,"change":583,"percent_change":1983,"volume":1984,"transactions":9,"vwap":662},"2025-05-21",-3.48,13000,{"date":1986,"open":217,"high":256,"low":217,"close":215,"change":248,"percent_change":1742,"volume":1958,"transactions":9,"vwap":215},"2025-05-20",{"date":1988,"open":1938,"high":1944,"low":78,"close":78,"change":1209,"percent_change":1989,"volume":1990,"transactions":9,"vwap":78},"2025-05-19",-10.66,18200,{"date":1992,"open":1993,"high":1956,"low":684,"close":1994,"change":286,"percent_change":565,"volume":1471,"transactions":9,"vwap":1994},"2025-05-16",1.208,1.22,{"date":1996,"open":1994,"high":1994,"low":229,"close":1938,"change":324,"percent_change":1997,"volume":1155,"transactions":9,"vwap":1938},"2025-05-15",-0.82,{"date":1999,"open":1948,"high":218,"low":256,"close":1994,"change":583,"percent_change":2000,"volume":855,"transactions":9,"vwap":1994},"2025-05-14",-3.17,{"date":2002,"open":1994,"high":2003,"low":668,"close":1948,"change":286,"percent_change":2004,"volume":1210,"transactions":9,"vwap":1948},"2025-05-13",1.31,0.8,{"date":2006,"open":2007,"high":2008,"low":204,"close":204,"change":391,"percent_change":2009,"volume":2010,"transactions":9,"vwap":204},"2025-05-12",1.34,1.41,-5.3,21200,{"date":2012,"open":1439,"high":2013,"low":2014,"close":2014,"change":679,"percent_change":1419,"volume":1225,"transactions":9,"vwap":2014},"2025-05-09",1.452,1.32,{"date":2016,"open":2014,"high":2017,"low":2014,"close":2018,"change":104,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-05-08",1.46,1.4,8.53,40600,{"date":2022,"open":2023,"high":2023,"low":1948,"close":372,"change":846,"percent_change":2024,"volume":2025,"transactions":9,"vwap":372},"2025-05-07",1.38,-2.64,10500,{"date":2027,"open":2028,"high":2029,"low":2003,"close":2028,"change":286,"percent_change":475,"volume":2030,"transactions":9,"vwap":2028},"2025-05-06",1.325,1.36,16300,{"date":2032,"open":372,"high":2033,"low":1150,"close":2034,"change":685,"percent_change":2035,"volume":848,"transactions":9,"vwap":2034},"2025-05-05",1.39,1.315,0.38,{"date":2037,"open":2014,"high":2029,"low":218,"close":2003,"change":317,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2003},"2025-05-02",1.55,7500,{"date":2041,"open":2034,"high":2018,"low":2042,"close":372,"change":491,"percent_change":2043,"volume":2044,"transactions":9,"vwap":372},"2025-05-01",1.271,-3.73,38700,{"date":2046,"open":217,"high":2023,"low":217,"close":2007,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2007},"2025-04-30",0.14,11.67,40300,{"date":2051,"open":229,"high":204,"low":229,"close":668,"change":324,"percent_change":2052,"volume":1471,"transactions":9,"vwap":668},"2025-04-29",-0.83,{"date":2054,"open":684,"high":204,"low":256,"close":1938,"change":294,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1938},"2025-04-28",-4.72,9400,{"date":2058,"open":256,"high":2059,"low":229,"close":1944,"change":317,"percent_change":2060,"volume":1522,"transactions":9,"vwap":1944},"2025-04-25",1.33,1.6,{"date":2062,"open":215,"high":2063,"low":654,"close":204,"change":104,"percent_change":2064,"volume":2065,"transactions":9,"vwap":204},"2025-04-24",1.35,9.65,53200,{"date":2067,"open":229,"high":215,"low":362,"close":229,"change":2068,"percent_change":2069,"volume":862,"transactions":9,"vwap":229},"2025-04-23",0.072,6.74,{"date":2071,"open":1612,"high":662,"low":1612,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-04-22",1.068,0.148,16.09,9500,{"date":2077,"open":363,"high":363,"low":1498,"close":1498,"change":1919,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1498},"2025-04-21",-14.02,18700,{"date":178,"open":2081,"high":662,"low":246,"close":363,"change":2082,"percent_change":2083,"volume":1308,"transactions":9,"vwap":363},1.047,0.023,2.2]